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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 6,920 | 6,920 | 6,730 | 6,740 | -140 | -2% | 36,800 |
| 2014/10/08 | 6,740 | 6,930 | 6,670 | 6,880 | +110 | +1.6% | 69,500 |
| 2014/10/07 | 6,750 | 6,850 | 6,640 | 6,770 | +110 | +1.7% | 55,200 |
| 2014/10/06 | 6,480 | 6,680 | 6,470 | 6,660 | +230 | +3.6% | 39,000 |
| 2014/10/03 | 6,360 | 6,480 | 6,360 | 6,430 | +70 | +1.1% | 24,000 |
| 2014/10/02 | 6,380 | 6,500 | 6,300 | 6,360 | -90 | -1.4% | 34,800 |
| 2014/10/01 | 6,580 | 6,590 | 6,430 | 6,450 | -70 | -1.1% | 23,900 |
| 2014/09/30 | 6,460 | 6,570 | 6,430 | 6,520 | +90 | +1.4% | 40,500 |
| 2014/09/29 | 6,360 | 6,460 | 6,320 | 6,430 | +100 | +1.6% | 29,500 |
| 2014/09/26 | 6,210 | 6,370 | 6,200 | 6,330 | +100 | +1.6% | 39,800 |
| 2014/09/25 | 6,200 | 6,290 | 6,170 | 6,230 | +30 | +0.5% | 48,800 |
| 2014/09/24 | 6,140 | 6,220 | 6,080 | 6,200 | +90 | +1.5% | 33,100 |
| 2014/09/22 | 6,180 | 6,180 | 6,060 | 6,110 | -60 | -1% | 23,600 |
| 2014/09/19 | 6,190 | 6,190 | 6,080 | 6,170 | +40 | +0.7% | 27,400 |
| 2014/09/18 | 6,060 | 6,170 | 6,030 | 6,130 | +150 | +2.5% | 37,000 |
| 2014/09/17 | 6,030 | 6,030 | 5,930 | 5,980 | -50 | -0.8% | 21,600 |
| 2014/09/16 | 5,790 | 6,130 | 5,790 | 6,030 | +240 | +4.1% | 50,300 |
| 2014/09/12 | 5,770 | 5,820 | 5,750 | 5,790 | -30 | -0.5% | 66,700 |
| 2014/09/11 | 5,990 | 5,990 | 5,800 | 5,820 | -70 | -1.2% | 34,400 |
| 2014/09/10 | 5,890 | 5,900 | 5,800 | 5,890 | -60 | -1% | 60,600 |
| 2014/09/09 | 6,010 | 6,050 | 5,940 | 5,950 | -100 | -1.7% | 30,200 |
| 2014/09/08 | 6,100 | 6,140 | 6,000 | 6,050 | -20 | -0.3% | 31,600 |
| 2014/09/05 | 6,190 | 6,190 | 6,070 | 6,070 | -60 | -1% | 11,000 |
| 2014/09/04 | 6,190 | 6,200 | 6,100 | 6,130 | -100 | -1.6% | 21,500 |
| 2014/09/03 | 6,250 | 6,270 | 6,160 | 6,230 | -50 | -0.8% | 23,200 |
| 2014/09/02 | 6,140 | 6,310 | 6,110 | 6,280 | +150 | +2.4% | 25,000 |
| 2014/09/01 | 6,190 | 6,190 | 6,130 | 6,130 | -120 | -1.9% | 24,700 |
| 2014/08/29 | 6,240 | 6,290 | 6,180 | 6,250 | -90 | -1.4% | 33,200 |
| 2014/08/28 | 6,410 | 6,410 | 6,230 | 6,340 | -140 | -2.2% | 36,500 |
| 2014/08/27 | 6,550 | 6,560 | 6,430 | 6,480 | -70 | -1.1% | 18,900 |
| 2014/08/26 | 6,550 | 6,640 | 6,530 | 6,550 | +60 | +0.9% | 24,600 |
| 2014/08/25 | 6,500 | 6,540 | 6,480 | 6,490 | -20 | -0.3% | 9,400 |
| 2014/08/22 | 6,550 | 6,560 | 6,470 | 6,510 | -40 | -0.6% | 18,100 |
| 2014/08/21 | 6,450 | 6,560 | 6,450 | 6,550 | +120 | +1.9% | 21,700 |
| 2014/08/20 | 6,470 | 6,480 | 6,410 | 6,430 | -10 | -0.2% | 13,900 |
| 2014/08/19 | 6,460 | 6,480 | 6,390 | 6,440 | +70 | +1.1% | 14,900 |
| 2014/08/18 | 6,370 | 6,440 | 6,320 | 6,370 | ±0 | ±0% | 11,000 |
| 2014/08/15 | 6,390 | 6,420 | 6,330 | 6,370 | +10 | +0.2% | 15,300 |
| 2014/08/14 | 6,300 | 6,430 | 6,300 | 6,360 | +110 | +1.8% | 35,100 |
| 2014/08/13 | 6,200 | 6,280 | 6,150 | 6,250 | +50 | +0.8% | 31,600 |
| 2014/08/12 | 6,000 | 6,200 | 5,970 | 6,200 | +130 | +2.1% | 39,300 |
| 2014/08/11 | 6,070 | 6,120 | 6,030 | 6,070 | +10 | +0.2% | 28,200 |
| 2014/08/08 | 6,150 | 6,180 | 6,030 | 6,060 | -130 | -2.1% | 39,500 |
| 2014/08/07 | 5,810 | 6,220 | 5,680 | 6,190 | +510 | +9% | 84,300 |
| 2014/08/06 | 5,690 | 5,710 | 5,630 | 5,680 | -30 | -0.5% | 16,200 |
| 2014/08/05 | 5,740 | 5,820 | 5,710 | 5,710 | -50 | -0.9% | 15,000 |
| 2014/08/04 | 5,820 | 5,820 | 5,750 | 5,760 | -30 | -0.5% | 7,300 |
| 2014/08/01 | 5,800 | 5,870 | 5,770 | 5,790 | -40 | -0.7% | 8,500 |
| 2014/07/31 | 5,900 | 5,910 | 5,800 | 5,830 | +20 | +0.3% | 27,500 |
| 2014/07/30 | 5,770 | 5,810 | 5,740 | 5,810 | +40 | +0.7% | 11,100 |
2651～
2700
件表示中 / 3763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 | 949,400円 | +4.8% | +1.3% | 1.32% | 18.86倍 | 2.13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 | 408,400円 | +11.7% | -17.5% | 0.39% | 26.17倍 | 2.78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 | 126,800円 | -1.1% | -12.2% | 2.05% | 9.56倍 | 0.81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 | 334,500円 | +9.0% | +17.2% | 1.38% | 8.03倍 | 1.59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 | 159,900円 | +5.5% | +14.9% | 0.56% | 58.02倍 | 8.38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
