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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 8,130 | 8,500 | 8,020 | 8,100 | +90 | +1.1% | 67,400 |
| 2015/02/06 | 8,110 | 8,210 | 7,990 | 8,010 | -150 | -1.8% | 21,000 |
| 2015/02/05 | 8,130 | 8,230 | 8,070 | 8,160 | +50 | +0.6% | 44,500 |
| 2015/02/04 | 8,070 | 8,160 | 8,060 | 8,110 | +20 | +0.2% | 39,200 |
| 2015/02/03 | 8,170 | 8,270 | 8,040 | 8,090 | -150 | -1.8% | 36,100 |
| 2015/02/02 | 7,740 | 8,270 | 7,740 | 8,240 | +560 | +7.3% | 63,900 |
| 2015/01/30 | 7,560 | 7,740 | 7,540 | 7,680 | +70 | +0.9% | 19,700 |
| 2015/01/29 | 7,590 | 7,670 | 7,590 | 7,610 | -70 | -0.9% | 7,000 |
| 2015/01/28 | 7,470 | 7,700 | 7,470 | 7,680 | +250 | +3.4% | 23,700 |
| 2015/01/27 | 7,330 | 7,440 | 7,310 | 7,430 | +140 | +1.9% | 17,900 |
| 2015/01/26 | 7,230 | 7,330 | 7,230 | 7,290 | ±0 | ±0% | 8,900 |
| 2015/01/23 | 7,360 | 7,360 | 7,220 | 7,290 | -90 | -1.2% | 19,500 |
| 2015/01/22 | 7,310 | 7,380 | 7,240 | 7,380 | +70 | +1% | 16,900 |
| 2015/01/21 | 7,290 | 7,360 | 7,270 | 7,310 | +10 | +0.1% | 15,800 |
| 2015/01/20 | 7,180 | 7,300 | 7,180 | 7,300 | +50 | +0.7% | 18,100 |
| 2015/01/19 | 7,260 | 7,260 | 7,190 | 7,250 | +40 | +0.6% | 9,700 |
| 2015/01/16 | 7,170 | 7,230 | 7,100 | 7,210 | -50 | -0.7% | 26,800 |
| 2015/01/15 | 7,070 | 7,270 | 7,070 | 7,260 | +180 | +2.5% | 34,000 |
| 2015/01/14 | 6,990 | 7,090 | 6,970 | 7,080 | +80 | +1.1% | 22,400 |
| 2015/01/13 | 6,840 | 7,000 | 6,780 | 7,000 | +170 | +2.5% | 25,100 |
| 2015/01/09 | 6,980 | 6,990 | 6,790 | 6,830 | -150 | -2.1% | 23,800 |
| 2015/01/08 | 6,820 | 7,010 | 6,820 | 6,980 | +140 | +2% | 21,300 |
| 2015/01/07 | 6,800 | 6,920 | 6,800 | 6,840 | -50 | -0.7% | 14,600 |
| 2015/01/06 | 6,930 | 6,970 | 6,870 | 6,890 | -80 | -1.1% | 22,000 |
| 2015/01/05 | 6,970 | 7,000 | 6,930 | 6,970 | ±0 | ±0% | 11,700 |
| 2014/12/30 | 6,960 | 6,990 | 6,930 | 6,970 | -50 | -0.7% | 9,000 |
| 2014/12/29 | 7,000 | 7,040 | 6,940 | 7,020 | +30 | +0.4% | 15,600 |
| 2014/12/26 | 6,990 | 7,050 | 6,950 | 6,990 | -10 | -0.1% | 12,000 |
| 2014/12/25 | 6,990 | 7,030 | 6,980 | 7,000 | -50 | -0.7% | 13,200 |
| 2014/12/24 | 6,960 | 7,080 | 6,960 | 7,050 | +90 | +1.3% | 14,800 |
| 2014/12/22 | 7,000 | 7,010 | 6,920 | 6,960 | -30 | -0.4% | 18,200 |
| 2014/12/19 | 6,960 | 6,990 | 6,870 | 6,990 | +120 | +1.7% | 19,100 |
| 2014/12/18 | 6,830 | 6,890 | 6,800 | 6,870 | +240 | +3.6% | 25,000 |
| 2014/12/17 | 6,670 | 6,750 | 6,630 | 6,630 | -70 | -1% | 28,400 |
| 2014/12/16 | 6,750 | 6,760 | 6,670 | 6,700 | -110 | -1.6% | 27,000 |
| 2014/12/15 | 6,860 | 6,910 | 6,760 | 6,810 | -80 | -1.2% | 29,300 |
| 2014/12/12 | 6,880 | 6,990 | 6,880 | 6,890 | -70 | -1% | 46,500 |
| 2014/12/11 | 7,000 | 7,060 | 6,940 | 6,960 | -130 | -1.8% | 32,500 |
| 2014/12/10 | 7,090 | 7,140 | 7,010 | 7,090 | +90 | +1.3% | 47,100 |
| 2014/12/09 | 7,020 | 7,120 | 6,960 | 7,000 | +40 | +0.6% | 50,100 |
| 2014/12/08 | 7,050 | 7,050 | 6,890 | 6,960 | -80 | -1.1% | 36,500 |
| 2014/12/05 | 7,090 | 7,090 | 7,020 | 7,040 | -30 | -0.4% | 21,500 |
| 2014/12/04 | 7,020 | 7,090 | 7,010 | 7,070 | +50 | +0.7% | 25,800 |
| 2014/12/03 | 7,070 | 7,100 | 6,980 | 7,020 | -110 | -1.5% | 55,400 |
| 2014/12/02 | 7,160 | 7,190 | 7,090 | 7,130 | -30 | -0.4% | 34,000 |
| 2014/12/01 | 7,040 | 7,190 | 7,040 | 7,160 | +80 | +1.1% | 33,900 |
| 2014/11/28 | 7,000 | 7,100 | 7,000 | 7,080 | +60 | +0.9% | 21,300 |
| 2014/11/27 | 7,060 | 7,080 | 7,000 | 7,020 | -40 | -0.6% | 17,600 |
| 2014/11/26 | 7,080 | 7,150 | 7,060 | 7,060 | -90 | -1.3% | 24,900 |
| 2014/11/25 | 7,100 | 7,160 | 7,030 | 7,150 | +50 | +0.7% | 43,900 |
2501～
2550
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
