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 |
|---|---|---|---|---|---|---|---|
| 2017/01/16 | 4,670 | 4,710 | 4,665 | 4,705 | +5 | +0.1% | 26,400 |
| 2017/01/13 | 4,685 | 4,745 | 4,670 | 4,700 | +45 | +1% | 34,700 |
| 2017/01/12 | 4,745 | 4,745 | 4,620 | 4,655 | -80 | -1.7% | 42,500 |
| 2017/01/11 | 4,800 | 4,800 | 4,720 | 4,735 | -25 | -0.5% | 22,900 |
| 2017/01/10 | 4,790 | 4,790 | 4,730 | 4,760 | -10 | -0.2% | 52,400 |
| 2017/01/06 | 4,720 | 4,780 | 4,715 | 4,770 | +25 | +0.5% | 32,000 |
| 2017/01/05 | 4,750 | 4,775 | 4,715 | 4,745 | -5 | -0.1% | 32,500 |
| 2017/01/04 | 4,660 | 4,750 | 4,655 | 4,750 | +100 | +2.2% | 38,800 |
| 2016/12/30 | 4,615 | 4,670 | 4,615 | 4,650 | -5 | -0.1% | 30,200 |
| 2016/12/29 | 4,645 | 4,670 | 4,605 | 4,655 | +5 | +0.1% | 42,300 |
| 2016/12/28 | 4,620 | 4,660 | 4,600 | 4,650 | +50 | +1.1% | 27,600 |
| 2016/12/27 | 4,640 | 4,650 | 4,595 | 4,600 | -60 | -1.3% | 38,300 |
| 2016/12/26 | 4,610 | 4,675 | 4,590 | 4,660 | +50 | +1.1% | 34,600 |
| 2016/12/22 | 4,640 | 4,650 | 4,600 | 4,610 | -15 | -0.3% | 26,300 |
| 2016/12/21 | 4,750 | 4,750 | 4,620 | 4,625 | -105 | -2.2% | 43,100 |
| 2016/12/20 | 4,680 | 4,750 | 4,665 | 4,730 | +100 | +2.2% | 64,400 |
| 2016/12/19 | 4,600 | 4,650 | 4,575 | 4,630 | +65 | +1.4% | 70,600 |
| 2016/12/16 | 4,545 | 4,585 | 4,535 | 4,565 | +40 | +0.9% | 46,600 |
| 2016/12/15 | 4,490 | 4,545 | 4,480 | 4,525 | +40 | +0.9% | 47,600 |
| 2016/12/14 | 4,505 | 4,515 | 4,465 | 4,485 | -35 | -0.8% | 87,700 |
| 2016/12/13 | 4,400 | 4,560 | 4,390 | 4,520 | +185 | +4.3% | 195,000 |
| 2016/12/12 | 4,270 | 4,350 | 4,250 | 4,335 | +95 | +2.2% | 79,200 |
| 2016/12/09 | 4,140 | 4,250 | 4,135 | 4,240 | +70 | +1.7% | 68,900 |
| 2016/12/08 | 4,150 | 4,170 | 4,080 | 4,170 | +20 | +0.5% | 109,400 |
| 2016/12/07 | 4,210 | 4,225 | 4,125 | 4,150 | -90 | -2.1% | 63,500 |
| 2016/12/06 | 4,315 | 4,325 | 4,225 | 4,240 | -55 | -1.3% | 42,200 |
| 2016/12/05 | 4,360 | 4,360 | 4,275 | 4,295 | -65 | -1.5% | 45,900 |
| 2016/12/02 | 4,365 | 4,385 | 4,320 | 4,360 | -35 | -0.8% | 67,600 |
| 2016/12/01 | 4,400 | 4,450 | 4,370 | 4,395 | +45 | +1% | 61,900 |
| 2016/11/30 | 4,350 | 4,360 | 4,310 | 4,350 | +15 | +0.3% | 42,700 |
| 2016/11/29 | 4,275 | 4,350 | 4,270 | 4,335 | +15 | +0.3% | 41,400 |
| 2016/11/28 | 4,325 | 4,335 | 4,275 | 4,320 | -35 | -0.8% | 54,500 |
| 2016/11/25 | 4,400 | 4,415 | 4,340 | 4,355 | -50 | -1.1% | 66,000 |
| 2016/11/24 | 4,410 | 4,440 | 4,380 | 4,405 | +35 | +0.8% | 40,900 |
| 2016/11/22 | 4,330 | 4,395 | 4,305 | 4,370 | +75 | +1.7% | 54,900 |
| 2016/11/21 | 4,280 | 4,350 | 4,280 | 4,295 | +55 | +1.3% | 41,600 |
| 2016/11/18 | 4,250 | 4,250 | 4,190 | 4,240 | +40 | +1% | 59,000 |
| 2016/11/17 | 4,200 | 4,250 | 4,170 | 4,200 | -40 | -0.9% | 54,000 |
| 2016/11/16 | 4,180 | 4,240 | 4,125 | 4,240 | +85 | +2% | 66,500 |
| 2016/11/15 | 4,185 | 4,185 | 4,095 | 4,155 | +15 | +0.4% | 49,800 |
| 2016/11/14 | 4,180 | 4,270 | 4,120 | 4,140 | +125 | +3.1% | 199,100 |
| 2016/11/11 | 4,140 | 4,185 | 4,000 | 4,015 | -85 | -2.1% | 148,300 |
| 2016/11/10 | 4,110 | 4,200 | 4,085 | 4,100 | +10 | +0.2% | 119,500 |
| 2016/11/09 | 4,265 | 4,300 | 4,020 | 4,090 | -190 | -4.4% | 53,900 |
| 2016/11/08 | 4,290 | 4,320 | 4,250 | 4,280 | -40 | -0.9% | 21,300 |
| 2016/11/07 | 4,300 | 4,345 | 4,275 | 4,320 | +25 | +0.6% | 35,000 |
| 2016/11/04 | 4,315 | 4,325 | 4,240 | 4,295 | -60 | -1.4% | 39,500 |
| 2016/11/02 | 4,360 | 4,390 | 4,335 | 4,355 | -75 | -1.7% | 37,200 |
| 2016/11/01 | 4,405 | 4,430 | 4,380 | 4,430 | +15 | +0.3% | 38,500 |
| 2016/10/31 | 4,410 | 4,435 | 4,370 | 4,415 | -35 | -0.8% | 44,800 |
2101～
2150
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
