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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 9,455 | 9,516 | 9,360 | 9,366 | -89 | -0.9% | 36,900 |
| 2024/10/16 | 9,480 | 9,650 | 9,455 | 9,455 | -25 | -0.3% | 55,200 |
| 2024/10/15 | 9,369 | 9,525 | 9,350 | 9,480 | +135 | +1.4% | 47,200 |
| 2024/10/11 | 9,300 | 9,391 | 9,230 | 9,345 | -9 | -0.1% | 72,500 |
| 2024/10/10 | 9,775 | 9,848 | 9,310 | 9,354 | -506 | -5.1% | 128,900 |
| 2024/10/09 | 9,804 | 9,927 | 9,762 | 9,860 | +99 | +1% | 38,900 |
| 2024/10/08 | 9,804 | 9,934 | 9,761 | 9,761 | -97 | -1% | 36,300 |
| 2024/10/07 | 9,952 | 9,960 | 9,841 | 9,858 | -24 | -0.2% | 41,200 |
| 2024/10/04 | 9,798 | 9,979 | 9,795 | 9,882 | +160 | +1.6% | 50,900 |
| 2024/10/03 | 9,606 | 9,741 | 9,606 | 9,722 | +116 | +1.2% | 29,800 |
| 2024/10/02 | 9,742 | 9,879 | 9,575 | 9,606 | -103 | -1.1% | 40,300 |
| 2024/10/01 | 9,722 | 9,764 | 9,624 | 9,709 | -13 | -0.1% | 28,600 |
| 2024/09/30 | 9,631 | 9,808 | 9,567 | 9,722 | +53 | +0.5% | 67,000 |
| 2024/09/27 | 9,668 | 9,817 | 9,638 | 9,669 | -195 | -2% | 74,600 |
| 2024/09/26 | 9,723 | 9,898 | 9,709 | 9,864 | +170 | +1.8% | 71,600 |
| 2024/09/25 | 9,690 | 9,750 | 9,586 | 9,694 | -23 | -0.2% | 48,700 |
| 2024/09/24 | 9,946 | 9,946 | 9,672 | 9,717 | -246 | -2.5% | 72,500 |
| 2024/09/20 | 9,950 | 9,998 | 9,878 | 9,963 | -35 | -0.4% | 79,300 |
| 2024/09/19 | 10,025 | 10,075 | 9,925 | 9,998 | -27 | -0.3% | 31,600 |
| 2024/09/18 | 10,020 | 10,115 | 9,931 | 10,025 | -10 | -0.1% | 37,800 |
| 2024/09/17 | 9,800 | 10,035 | 9,768 | 10,035 | +285 | +2.9% | 46,300 |
| 2024/09/13 | 9,946 | 10,035 | 9,718 | 9,750 | -285 | -2.8% | 76,900 |
| 2024/09/12 | 9,928 | 10,060 | 9,896 | 10,035 | +167 | +1.7% | 43,200 |
| 2024/09/11 | 10,250 | 10,305 | 9,807 | 9,868 | -372 | -3.6% | 70,600 |
| 2024/09/10 | 9,972 | 10,255 | 9,870 | 10,240 | +268 | +2.7% | 47,000 |
| 2024/09/09 | 10,035 | 10,095 | 9,822 | 9,972 | -17 | -0.2% | 57,700 |
| 2024/09/06 | 9,809 | 10,035 | 9,807 | 9,989 | +226 | +2.3% | 72,400 |
| 2024/09/05 | 9,690 | 9,826 | 9,656 | 9,763 | +107 | +1.1% | 45,000 |
| 2024/09/04 | 9,550 | 9,775 | 9,538 | 9,656 | +80 | +0.8% | 64,600 |
| 2024/09/03 | 9,440 | 9,589 | 9,438 | 9,576 | +108 | +1.1% | 29,000 |
| 2024/09/02 | 9,555 | 9,569 | 9,349 | 9,468 | -101 | -1.1% | 33,200 |
| 2024/08/30 | 9,650 | 9,758 | 9,561 | 9,569 | -55 | -0.6% | 90,000 |
| 2024/08/29 | 9,633 | 9,642 | 9,506 | 9,624 | +47 | +0.5% | 41,200 |
| 2024/08/28 | 9,770 | 9,798 | 9,555 | 9,577 | -230 | -2.3% | 59,800 |
| 2024/08/27 | 9,750 | 9,846 | 9,668 | 9,807 | +70 | +0.7% | 57,200 |
| 2024/08/26 | 9,500 | 9,737 | 9,443 | 9,737 | +294 | +3.1% | 71,100 |
| 2024/08/23 | 9,331 | 9,524 | 9,331 | 9,443 | +161 | +1.7% | 62,900 |
| 2024/08/22 | 9,328 | 9,328 | 9,150 | 9,282 | +20 | +0.2% | 41,800 |
| 2024/08/21 | 9,232 | 9,340 | 9,221 | 9,262 | +17 | +0.2% | 29,200 |
| 2024/08/20 | 9,151 | 9,317 | 9,110 | 9,245 | +71 | +0.8% | 45,800 |
| 2024/08/19 | 9,000 | 9,212 | 8,995 | 9,174 | +162 | +1.8% | 54,500 |
| 2024/08/16 | 8,875 | 9,041 | 8,874 | 9,012 | +146 | +1.6% | 28,800 |
| 2024/08/15 | 8,867 | 8,943 | 8,808 | 8,866 | -1 | ±0% | 31,900 |
| 2024/08/14 | 8,968 | 9,024 | 8,821 | 8,867 | -8 | -0.1% | 53,400 |
| 2024/08/13 | 8,815 | 8,979 | 8,750 | 8,875 | -61 | -0.7% | 76,600 |
| 2024/08/09 | 8,957 | 9,002 | 8,695 | 8,936 | +109 | +1.2% | 70,500 |
| 2024/08/08 | 8,698 | 9,060 | 8,663 | 8,827 | +114 | +1.3% | 50,400 |
| 2024/08/07 | 8,604 | 9,042 | 8,604 | 8,713 | +73 | +0.8% | 66,300 |
| 2024/08/06 | 8,783 | 8,940 | 8,501 | 8,640 | -143 | -1.6% | 78,400 |
| 2024/08/05 | 8,785 | 9,000 | 8,414 | 8,783 | -66 | -0.7% | 76,100 |
201～
250
件表示中 / 3761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 | 964,200円 | +4.8% | +1.3% | 1.30% | 19.15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 | 414,900円 | +11.7% | -17.5% | 0.39% | 26.59倍 | 2.83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 |
| ヤマダＨＤ | 45,600円 | +4.2% | +7.2% | 3.73% | 11.33倍 | 0.49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 | 460,200円 | +5.1% | +126.9% | 0.24% | 73.43倍 | 4.63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 |
| 高島屋 | 125,500円 | -1.1% | -12.2% | 2.07% | 9.46倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
