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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 4,345 | 4,475 | 4,345 | 4,460 | +55 | +1.2% | 52,400 |
| 2015/04/20 | 4,305 | 4,430 | 4,285 | 4,405 | +45 | +1% | 75,000 |
| 2015/04/17 | 4,410 | 4,410 | 4,315 | 4,360 | -85 | -1.9% | 98,900 |
| 2015/04/16 | 4,500 | 4,530 | 4,405 | 4,445 | -55 | -1.2% | 76,700 |
| 2015/04/15 | 4,500 | 4,530 | 4,480 | 4,500 | -20 | -0.4% | 89,500 |
| 2015/04/14 | 4,540 | 4,585 | 4,515 | 4,520 | -35 | -0.8% | 59,400 |
| 2015/04/13 | 4,625 | 4,630 | 4,530 | 4,555 | -115 | -2.5% | 67,000 |
| 2015/04/10 | 4,645 | 4,695 | 4,595 | 4,670 | +55 | +1.2% | 138,100 |
| 2015/04/09 | 4,575 | 4,635 | 4,570 | 4,615 | +40 | +0.9% | 73,500 |
| 2015/04/08 | 4,540 | 4,615 | 4,505 | 4,575 | -10 | -0.2% | 135,100 |
| 2015/04/07 | 4,705 | 4,710 | 4,555 | 4,585 | -145 | -3.1% | 165,800 |
| 2015/04/06 | 4,715 | 4,815 | 4,670 | 4,730 | +40 | +0.9% | 87,400 |
| 2015/04/03 | 4,585 | 4,720 | 4,570 | 4,690 | +105 | +2.3% | 125,800 |
| 2015/04/02 | 4,480 | 4,640 | 4,470 | 4,585 | +185 | +4.2% | 140,800 |
| 2015/04/01 | 4,450 | 4,470 | 4,355 | 4,400 | -100 | -2.2% | 125,100 |
| 2015/03/31 | 4,530 | 4,610 | 4,380 | 4,500 | -100 | -2.2% | 261,300 |
| 2015/03/30 | 4,545 | 4,675 | 4,515 | 4,600 | +35 | +0.8% | 90,300 |
| 2015/03/27 | 4,560 | 4,645 | 4,515 | 4,565 | -4,645 | -50.4% | 114,700 |
| 2015/03/26 | 9,300 | 9,330 | 9,160 | 9,210 | -170 | -1.8% | 46,400 |
| 2015/03/25 | 9,680 | 9,680 | 9,310 | 9,380 | -290 | -3% | 67,900 |
| 2015/03/24 | 9,680 | 9,730 | 9,600 | 9,670 | -60 | -0.6% | 27,300 |
| 2015/03/23 | 9,720 | 9,830 | 9,650 | 9,730 | +40 | +0.4% | 30,200 |
| 2015/03/20 | 9,650 | 9,850 | 9,650 | 9,690 | -60 | -0.6% | 39,500 |
| 2015/03/19 | 9,850 | 9,890 | 9,710 | 9,750 | -80 | -0.8% | 53,600 |
| 2015/03/18 | 9,740 | 9,980 | 9,700 | 9,830 | +140 | +1.4% | 47,800 |
| 2015/03/17 | 9,590 | 9,740 | 9,560 | 9,690 | +190 | +2% | 42,400 |
| 2015/03/16 | 9,390 | 9,620 | 9,300 | 9,500 | +30 | +0.3% | 41,700 |
| 2015/03/13 | 9,450 | 9,560 | 9,340 | 9,470 | +290 | +3.2% | 58,100 |
| 2015/03/12 | 8,860 | 9,190 | 8,740 | 9,180 | +450 | +5.2% | 37,100 |
| 2015/03/11 | 8,800 | 8,920 | 8,720 | 8,730 | -140 | -1.6% | 25,500 |
| 2015/03/10 | 8,730 | 9,000 | 8,730 | 8,870 | +140 | +1.6% | 40,500 |
| 2015/03/09 | 8,650 | 8,750 | 8,590 | 8,730 | +40 | +0.5% | 21,200 |
| 2015/03/06 | 8,730 | 8,760 | 8,660 | 8,690 | -50 | -0.6% | 27,300 |
| 2015/03/05 | 8,720 | 8,830 | 8,690 | 8,740 | +60 | +0.7% | 29,400 |
| 2015/03/04 | 8,300 | 8,740 | 8,270 | 8,680 | +430 | +5.2% | 71,000 |
| 2015/03/03 | 8,230 | 8,290 | 8,190 | 8,250 | +130 | +1.6% | 20,000 |
| 2015/03/02 | 8,030 | 8,180 | 8,030 | 8,120 | +80 | +1% | 25,000 |
| 2015/02/27 | 7,940 | 8,090 | 7,940 | 8,040 | +50 | +0.6% | 19,600 |
| 2015/02/26 | 7,990 | 8,010 | 7,930 | 7,990 | +40 | +0.5% | 20,700 |
| 2015/02/25 | 8,010 | 8,010 | 7,920 | 7,950 | -60 | -0.7% | 31,900 |
| 2015/02/24 | 7,960 | 8,030 | 7,920 | 8,010 | +20 | +0.3% | 30,700 |
| 2015/02/23 | 8,040 | 8,080 | 7,960 | 7,990 | -50 | -0.6% | 22,800 |
| 2015/02/20 | 8,010 | 8,090 | 7,990 | 8,040 | -20 | -0.2% | 20,400 |
| 2015/02/19 | 8,050 | 8,130 | 8,010 | 8,060 | +30 | +0.4% | 20,000 |
| 2015/02/18 | 7,980 | 8,080 | 7,930 | 8,030 | +140 | +1.8% | 31,500 |
| 2015/02/17 | 8,000 | 8,030 | 7,800 | 7,890 | -80 | -1% | 37,100 |
| 2015/02/16 | 8,100 | 8,150 | 7,910 | 7,970 | -130 | -1.6% | 41,900 |
| 2015/02/13 | 8,100 | 8,320 | 8,050 | 8,100 | +10 | +0.1% | 54,200 |
| 2015/02/12 | 8,090 | 8,190 | 7,900 | 8,090 | +70 | +0.9% | 59,200 |
| 2015/02/10 | 8,160 | 8,190 | 7,920 | 8,020 | -80 | -1% | 49,500 |
2451～
2500
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
