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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 4,840 | 4,880 | 4,810 | 4,845 | +35 | +0.7% | 32,500 |
| 2016/03/22 | 4,805 | 4,865 | 4,760 | 4,810 | +70 | +1.5% | 50,100 |
| 2016/03/18 | 4,805 | 4,805 | 4,690 | 4,740 | -80 | -1.7% | 53,700 |
| 2016/03/17 | 4,785 | 4,840 | 4,755 | 4,820 | +70 | +1.5% | 56,900 |
| 2016/03/16 | 4,665 | 4,795 | 4,645 | 4,750 | +75 | +1.6% | 66,900 |
| 2016/03/15 | 4,640 | 4,755 | 4,640 | 4,675 | +10 | +0.2% | 51,200 |
| 2016/03/14 | 4,590 | 4,675 | 4,575 | 4,665 | +140 | +3.1% | 53,000 |
| 2016/03/11 | 4,495 | 4,580 | 4,435 | 4,525 | +30 | +0.7% | 73,000 |
| 2016/03/10 | 4,335 | 4,505 | 4,320 | 4,495 | +195 | +4.5% | 60,200 |
| 2016/03/09 | 4,335 | 4,355 | 4,270 | 4,300 | -60 | -1.4% | 46,300 |
| 2016/03/08 | 4,340 | 4,370 | 4,240 | 4,360 | -25 | -0.6% | 52,500 |
| 2016/03/07 | 4,440 | 4,470 | 4,370 | 4,385 | -65 | -1.5% | 40,100 |
| 2016/03/04 | 4,500 | 4,500 | 4,375 | 4,450 | -70 | -1.5% | 89,200 |
| 2016/03/03 | 4,470 | 4,565 | 4,470 | 4,520 | ±0 | ±0% | 31,800 |
| 2016/03/02 | 4,450 | 4,545 | 4,400 | 4,520 | +170 | +3.9% | 42,000 |
| 2016/03/01 | 4,325 | 4,385 | 4,305 | 4,350 | ±0 | ±0% | 34,900 |
| 2016/02/29 | 4,410 | 4,460 | 4,330 | 4,350 | -15 | -0.3% | 51,400 |
| 2016/02/26 | 4,385 | 4,445 | 4,350 | 4,365 | +15 | +0.3% | 28,700 |
| 2016/02/25 | 4,195 | 4,375 | 4,180 | 4,350 | +165 | +3.9% | 80,800 |
| 2016/02/24 | 4,110 | 4,250 | 4,100 | 4,185 | +70 | +1.7% | 75,100 |
| 2016/02/23 | 4,130 | 4,210 | 4,100 | 4,115 | -10 | -0.2% | 93,900 |
| 2016/02/22 | 4,200 | 4,265 | 4,105 | 4,125 | -125 | -2.9% | 125,900 |
| 2016/02/19 | 4,310 | 4,330 | 4,210 | 4,250 | -90 | -2.1% | 81,500 |
| 2016/02/18 | 4,460 | 4,465 | 4,330 | 4,340 | ±0 | ±0% | 53,200 |
| 2016/02/17 | 4,220 | 4,365 | 4,220 | 4,340 | +120 | +2.8% | 87,000 |
| 2016/02/16 | 4,310 | 4,360 | 4,220 | 4,220 | -45 | -1.1% | 141,300 |
| 2016/02/15 | 4,350 | 4,470 | 4,225 | 4,265 | ±0 | ±0% | 137,300 |
| 2016/02/12 | 4,175 | 4,330 | 4,065 | 4,265 | -175 | -3.9% | 103,000 |
| 2016/02/10 | 4,655 | 4,700 | 4,370 | 4,440 | -205 | -4.4% | 69,300 |
| 2016/02/09 | 4,715 | 4,770 | 4,615 | 4,645 | -245 | -5% | 48,200 |
| 2016/02/08 | 4,790 | 4,915 | 4,745 | 4,890 | +95 | +2% | 58,100 |
| 2016/02/05 | 4,800 | 4,865 | 4,680 | 4,795 | -105 | -2.1% | 53,800 |
| 2016/02/04 | 4,980 | 5,000 | 4,860 | 4,900 | -190 | -3.7% | 67,400 |
| 2016/02/03 | 5,000 | 5,110 | 5,000 | 5,090 | -50 | -1% | 36,100 |
| 2016/02/02 | 5,070 | 5,200 | 5,070 | 5,140 | +50 | +1% | 47,600 |
| 2016/02/01 | 5,030 | 5,130 | 5,020 | 5,090 | +95 | +1.9% | 58,600 |
| 2016/01/29 | 4,840 | 4,995 | 4,820 | 4,995 | +180 | +3.7% | 67,300 |
| 2016/01/28 | 4,730 | 4,845 | 4,725 | 4,815 | +70 | +1.5% | 40,600 |
| 2016/01/27 | 4,805 | 4,815 | 4,680 | 4,745 | +5 | +0.1% | 54,700 |
| 2016/01/26 | 4,805 | 4,845 | 4,735 | 4,740 | -165 | -3.4% | 36,400 |
| 2016/01/25 | 4,795 | 4,925 | 4,740 | 4,905 | +250 | +5.4% | 68,400 |
| 2016/01/22 | 4,450 | 4,660 | 4,450 | 4,655 | +260 | +5.9% | 53,900 |
| 2016/01/21 | 4,495 | 4,585 | 4,395 | 4,395 | -140 | -3.1% | 75,900 |
| 2016/01/20 | 4,740 | 4,750 | 4,530 | 4,535 | -190 | -4% | 83,100 |
| 2016/01/19 | 4,850 | 4,850 | 4,700 | 4,725 | -90 | -1.9% | 84,800 |
| 2016/01/18 | 4,765 | 4,830 | 4,745 | 4,815 | -55 | -1.1% | 34,700 |
| 2016/01/15 | 4,880 | 4,945 | 4,835 | 4,870 | +60 | +1.2% | 53,800 |
| 2016/01/14 | 4,725 | 4,810 | 4,690 | 4,810 | -20 | -0.4% | 82,400 |
| 2016/01/13 | 4,740 | 4,875 | 4,720 | 4,830 | +185 | +4% | 88,300 |
| 2016/01/12 | 4,750 | 4,820 | 4,630 | 4,645 | -155 | -3.2% | 70,100 |
2301～
2350
件表示中 / 3766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 | 965,600円 | +4.8% | +1.3% | 1.29% | 19.18倍 | 2.17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 | 406,600円 | +11.7% | -17.5% | 0.39% | 26.06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 | 129,400円 | -1.1% | -12.2% | 2.01% | 9.76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 | 344,500円 | +9.0% | +17.2% | 1.34% | 8.27倍 | 1.64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 | 164,100円 | +5.5% | +14.9% | 0.55% | 59.54倍 | 8.60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
