ヤオコーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 5,250 | 5,300 | 5,180 | 5,300 | +90 | +1.7% | 90,600 |
| 2017/08/21 | 5,100 | 5,260 | 5,100 | 5,210 | +150 | +3% | 99,200 |
| 2017/08/18 | 5,030 | 5,070 | 5,000 | 5,060 | +30 | +0.6% | 49,600 |
| 2017/08/17 | 4,965 | 5,080 | 4,940 | 5,030 | +95 | +1.9% | 55,700 |
| 2017/08/16 | 4,950 | 4,990 | 4,905 | 4,935 | -25 | -0.5% | 41,800 |
| 2017/08/15 | 4,935 | 5,020 | 4,930 | 4,960 | +35 | +0.7% | 66,300 |
| 2017/08/14 | 4,865 | 4,975 | 4,850 | 4,925 | +120 | +2.5% | 78,600 |
| 2017/08/10 | 4,765 | 4,835 | 4,765 | 4,805 | +5 | +0.1% | 34,100 |
| 2017/08/09 | 4,835 | 4,835 | 4,765 | 4,800 | -35 | -0.7% | 23,600 |
| 2017/08/08 | 4,850 | 4,855 | 4,800 | 4,835 | -5 | -0.1% | 17,500 |
| 2017/08/07 | 4,880 | 4,880 | 4,820 | 4,840 | -15 | -0.3% | 27,100 |
| 2017/08/04 | 4,830 | 4,860 | 4,795 | 4,855 | +25 | +0.5% | 18,200 |
| 2017/08/03 | 4,805 | 4,850 | 4,780 | 4,830 | +10 | +0.2% | 25,000 |
| 2017/08/02 | 4,870 | 4,870 | 4,805 | 4,820 | -35 | -0.7% | 24,900 |
| 2017/08/01 | 4,785 | 4,855 | 4,770 | 4,855 | +95 | +2% | 29,200 |
| 2017/07/31 | 4,805 | 4,805 | 4,760 | 4,760 | -45 | -0.9% | 24,100 |
| 2017/07/28 | 4,795 | 4,845 | 4,780 | 4,805 | +10 | +0.2% | 36,800 |
| 2017/07/27 | 4,740 | 4,825 | 4,735 | 4,795 | +65 | +1.4% | 39,700 |
| 2017/07/26 | 4,730 | 4,735 | 4,695 | 4,730 | ±0 | ±0% | 17,200 |
| 2017/07/25 | 4,700 | 4,740 | 4,690 | 4,730 | -10 | -0.2% | 26,100 |
| 2017/07/24 | 4,700 | 4,740 | 4,680 | 4,740 | +35 | +0.7% | 34,100 |
| 2017/07/21 | 4,735 | 4,735 | 4,695 | 4,705 | -45 | -0.9% | 29,200 |
| 2017/07/20 | 4,740 | 4,765 | 4,725 | 4,750 | +10 | +0.2% | 32,500 |
| 2017/07/19 | 4,695 | 4,740 | 4,675 | 4,740 | +15 | +0.3% | 24,800 |
| 2017/07/18 | 4,770 | 4,770 | 4,685 | 4,725 | -25 | -0.5% | 25,000 |
| 2017/07/14 | 4,725 | 4,760 | 4,725 | 4,750 | +30 | +0.6% | 27,200 |
| 2017/07/13 | 4,730 | 4,740 | 4,710 | 4,720 | +15 | +0.3% | 20,400 |
| 2017/07/12 | 4,700 | 4,725 | 4,685 | 4,705 | -35 | -0.7% | 33,500 |
| 2017/07/11 | 4,675 | 4,740 | 4,670 | 4,740 | +65 | +1.4% | 29,400 |
| 2017/07/10 | 4,735 | 4,735 | 4,670 | 4,675 | -25 | -0.5% | 43,400 |
| 2017/07/07 | 4,690 | 4,735 | 4,675 | 4,700 | -45 | -0.9% | 52,800 |
| 2017/07/06 | 4,775 | 4,815 | 4,735 | 4,745 | -35 | -0.7% | 55,200 |
| 2017/07/05 | 4,720 | 4,785 | 4,700 | 4,780 | +30 | +0.6% | 37,500 |
| 2017/07/04 | 4,835 | 4,835 | 4,745 | 4,750 | -50 | -1% | 51,400 |
| 2017/07/03 | 4,835 | 4,850 | 4,790 | 4,800 | -5 | -0.1% | 40,900 |
| 2017/06/30 | 4,835 | 4,840 | 4,790 | 4,805 | -85 | -1.7% | 68,500 |
| 2017/06/29 | 4,915 | 4,920 | 4,875 | 4,890 | +15 | +0.3% | 44,600 |
| 2017/06/28 | 4,960 | 4,965 | 4,875 | 4,875 | -85 | -1.7% | 38,700 |
| 2017/06/27 | 4,995 | 5,010 | 4,945 | 4,960 | -5 | -0.1% | 49,400 |
| 2017/06/26 | 4,980 | 5,010 | 4,955 | 4,965 | ±0 | ±0% | 40,800 |
| 2017/06/23 | 4,980 | 5,020 | 4,950 | 4,965 | -10 | -0.2% | 52,300 |
| 2017/06/22 | 4,950 | 4,990 | 4,930 | 4,975 | +35 | +0.7% | 44,200 |
| 2017/06/21 | 4,940 | 4,990 | 4,930 | 4,940 | +5 | +0.1% | 54,700 |
| 2017/06/20 | 5,000 | 5,080 | 4,935 | 4,935 | -30 | -0.6% | 121,400 |
| 2017/06/19 | 4,920 | 4,975 | 4,920 | 4,965 | +45 | +0.9% | 57,500 |
| 2017/06/16 | 4,910 | 4,955 | 4,895 | 4,920 | +30 | +0.6% | 73,900 |
| 2017/06/15 | 4,860 | 4,915 | 4,835 | 4,890 | +25 | +0.5% | 65,300 |
| 2017/06/14 | 4,840 | 4,895 | 4,815 | 4,865 | +30 | +0.6% | 81,000 |
| 2017/06/13 | 4,820 | 4,845 | 4,795 | 4,835 | +170 | +3.6% | 69,900 |
| 2017/06/12 | 4,650 | 4,680 | 4,625 | 4,665 | -5 | -0.1% | 29,600 |
1951～
2000
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「ヤオコー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヤオコー | 953,400円 | +4.8% | +1.3% | 1.31% | 18.94倍 | 2.14倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| クスリのアオキ | 406,000円 | +11.7% | -17.5% | 0.39% | 26.02倍 | 2.77倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 高島屋 | 130,100円 | -1.1% | -12.2% | 2.00% | 9.81倍 | 0.83倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 334,500円 | +9.0% | +17.2% | 1.38% | 8.03倍 | 1.59倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 160,400円 | +5.5% | +14.9% | 0.56% | 58.20倍 | 8.40倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
