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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 5,590 | 5,730 | 5,560 | 5,610 | -60 | -1.1% | 56,900 |
| 2015/07/03 | 5,730 | 5,740 | 5,630 | 5,670 | -80 | -1.4% | 52,400 |
| 2015/07/02 | 5,940 | 5,970 | 5,720 | 5,750 | -90 | -1.5% | 59,800 |
| 2015/07/01 | 5,740 | 5,860 | 5,690 | 5,840 | +150 | +2.6% | 54,000 |
| 2015/06/30 | 5,590 | 5,740 | 5,590 | 5,690 | +40 | +0.7% | 95,400 |
| 2015/06/29 | 5,520 | 5,770 | 5,520 | 5,650 | -170 | -2.9% | 110,800 |
| 2015/06/26 | 5,870 | 5,880 | 5,790 | 5,820 | -60 | -1% | 59,700 |
| 2015/06/25 | 5,860 | 5,950 | 5,860 | 5,880 | +20 | +0.3% | 66,800 |
| 2015/06/24 | 5,800 | 5,870 | 5,740 | 5,860 | +100 | +1.7% | 58,600 |
| 2015/06/23 | 5,670 | 5,760 | 5,670 | 5,760 | +120 | +2.1% | 48,500 |
| 2015/06/22 | 5,740 | 5,780 | 5,610 | 5,640 | -40 | -0.7% | 72,200 |
| 2015/06/19 | 5,580 | 5,730 | 5,580 | 5,680 | +120 | +2.2% | 83,800 |
| 2015/06/18 | 5,570 | 5,630 | 5,530 | 5,560 | -30 | -0.5% | 44,900 |
| 2015/06/17 | 5,540 | 5,620 | 5,540 | 5,590 | +90 | +1.6% | 59,000 |
| 2015/06/16 | 5,490 | 5,540 | 5,390 | 5,500 | ±0 | ±0% | 59,700 |
| 2015/06/15 | 5,490 | 5,580 | 5,380 | 5,500 | -50 | -0.9% | 91,200 |
| 2015/06/12 | 5,480 | 5,640 | 5,450 | 5,550 | +110 | +2% | 140,300 |
| 2015/06/11 | 5,350 | 5,480 | 5,330 | 5,440 | +170 | +3.2% | 75,400 |
| 2015/06/10 | 5,140 | 5,370 | 5,140 | 5,270 | +90 | +1.7% | 85,400 |
| 2015/06/09 | 5,150 | 5,220 | 5,150 | 5,180 | +20 | +0.4% | 56,600 |
| 2015/06/08 | 5,090 | 5,170 | 5,050 | 5,160 | +70 | +1.4% | 68,100 |
| 2015/06/05 | 5,050 | 5,130 | 5,040 | 5,090 | ±0 | ±0% | 31,700 |
| 2015/06/04 | 5,050 | 5,090 | 5,040 | 5,090 | +60 | +1.2% | 42,600 |
| 2015/06/03 | 5,120 | 5,120 | 5,010 | 5,030 | -70 | -1.4% | 50,800 |
| 2015/06/02 | 5,020 | 5,130 | 4,990 | 5,100 | +80 | +1.6% | 69,400 |
| 2015/06/01 | 4,905 | 5,020 | 4,895 | 5,020 | +45 | +0.9% | 53,000 |
| 2015/05/29 | 5,010 | 5,040 | 4,870 | 4,975 | -25 | -0.5% | 88,200 |
| 2015/05/28 | 4,950 | 5,010 | 4,945 | 5,000 | +50 | +1% | 75,500 |
| 2015/05/27 | 4,790 | 4,950 | 4,765 | 4,950 | +180 | +3.8% | 128,600 |
| 2015/05/26 | 4,745 | 4,795 | 4,745 | 4,770 | -15 | -0.3% | 31,700 |
| 2015/05/25 | 4,780 | 4,795 | 4,750 | 4,785 | +5 | +0.1% | 39,100 |
| 2015/05/22 | 4,740 | 4,780 | 4,710 | 4,780 | +40 | +0.8% | 44,500 |
| 2015/05/21 | 4,750 | 4,780 | 4,725 | 4,740 | ±0 | ±0% | 50,100 |
| 2015/05/20 | 4,785 | 4,800 | 4,670 | 4,740 | -15 | -0.3% | 61,900 |
| 2015/05/19 | 4,750 | 4,775 | 4,670 | 4,755 | +35 | +0.7% | 62,000 |
| 2015/05/18 | 4,700 | 4,735 | 4,670 | 4,720 | +60 | +1.3% | 66,300 |
| 2015/05/15 | 4,550 | 4,665 | 4,530 | 4,660 | +150 | +3.3% | 81,900 |
| 2015/05/14 | 4,525 | 4,580 | 4,485 | 4,510 | +30 | +0.7% | 73,400 |
| 2015/05/13 | 4,380 | 4,490 | 4,360 | 4,480 | +105 | +2.4% | 78,100 |
| 2015/05/12 | 4,300 | 4,380 | 4,250 | 4,375 | -25 | -0.6% | 92,800 |
| 2015/05/11 | 4,465 | 4,465 | 4,345 | 4,400 | +60 | +1.4% | 61,500 |
| 2015/05/08 | 4,350 | 4,400 | 4,315 | 4,340 | +20 | +0.5% | 57,000 |
| 2015/05/07 | 4,300 | 4,380 | 4,295 | 4,320 | +75 | +1.8% | 54,000 |
| 2015/05/01 | 4,260 | 4,280 | 4,215 | 4,245 | -10 | -0.2% | 37,900 |
| 2015/04/30 | 4,290 | 4,315 | 4,240 | 4,255 | -60 | -1.4% | 61,700 |
| 2015/04/28 | 4,325 | 4,350 | 4,300 | 4,315 | -35 | -0.8% | 52,900 |
| 2015/04/27 | 4,350 | 4,375 | 4,335 | 4,350 | ±0 | ±0% | 27,200 |
| 2015/04/24 | 4,405 | 4,405 | 4,320 | 4,350 | -70 | -1.6% | 56,800 |
| 2015/04/23 | 4,500 | 4,510 | 4,420 | 4,420 | -80 | -1.8% | 43,400 |
| 2015/04/22 | 4,465 | 4,550 | 4,460 | 4,500 | +40 | +0.9% | 44,400 |
2401～
2450
件表示中 / 3692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 | 944,900円 | +14.1% | +5.6% | 1.16% | 20.57倍 | 2.14倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| Ｊフロント | 174,900円 | +3.9% | -18.4% | 3.09% | 14.75倍 | 1.08倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ヤマダＨＤ | 46,000円 | +4.6% | +13.1% | 2.83% | 11.29倍 | 0.51倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| トリドールＨＤ | 428,400円 | +14.3% | -5.9% | 0.23% | 76.55倍 | 4.53倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| ワークマン | 446,000円 | +4.5% | +2.1% | 1.52% | 22.30倍 | 2.92倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
