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 |
|---|---|---|---|---|---|---|---|
| 2014/03/04 | 4,395 | 4,410 | 4,370 | 4,380 | +5 | +0.1% | 6,800 |
| 2014/03/03 | 4,355 | 4,380 | 4,355 | 4,375 | -45 | -1% | 6,500 |
| 2014/02/28 | 4,490 | 4,490 | 4,400 | 4,420 | -15 | -0.3% | 8,300 |
| 2014/02/27 | 4,400 | 4,470 | 4,385 | 4,435 | +40 | +0.9% | 13,500 |
| 2014/02/26 | 4,450 | 4,455 | 4,385 | 4,395 | -85 | -1.9% | 7,800 |
| 2014/02/25 | 4,385 | 4,490 | 4,380 | 4,480 | +135 | +3.1% | 12,900 |
| 2014/02/24 | 4,315 | 4,400 | 4,305 | 4,345 | ±0 | ±0% | 6,300 |
| 2014/02/21 | 4,320 | 4,410 | 4,320 | 4,345 | +25 | +0.6% | 10,400 |
| 2014/02/20 | 4,390 | 4,415 | 4,305 | 4,320 | -55 | -1.3% | 12,900 |
| 2014/02/19 | 4,410 | 4,445 | 4,370 | 4,375 | -75 | -1.7% | 7,000 |
| 2014/02/18 | 4,395 | 4,465 | 4,375 | 4,450 | +55 | +1.3% | 13,700 |
| 2014/02/17 | 4,405 | 4,420 | 4,370 | 4,395 | -10 | -0.2% | 4,800 |
| 2014/02/14 | 4,395 | 4,435 | 4,345 | 4,405 | +25 | +0.6% | 17,000 |
| 2014/02/13 | 4,470 | 4,495 | 4,360 | 4,380 | -160 | -3.5% | 15,600 |
| 2014/02/12 | 4,470 | 4,630 | 4,445 | 4,540 | +200 | +4.6% | 40,100 |
| 2014/02/10 | 4,550 | 4,550 | 4,300 | 4,340 | ±0 | ±0% | 19,100 |
| 2014/02/07 | 4,500 | 4,500 | 4,285 | 4,340 | -215 | -4.7% | 27,000 |
| 2014/02/06 | 4,350 | 4,600 | 4,325 | 4,555 | +275 | +6.4% | 48,000 |
| 2014/02/05 | 4,120 | 4,310 | 4,090 | 4,280 | +280 | +7% | 45,200 |
| 2014/02/04 | 4,100 | 4,110 | 4,000 | 4,000 | -185 | -4.4% | 26,500 |
| 2014/02/03 | 4,250 | 4,320 | 4,175 | 4,185 | -55 | -1.3% | 12,500 |
| 2014/01/31 | 4,260 | 4,300 | 4,200 | 4,240 | -5 | -0.1% | 15,500 |
| 2014/01/30 | 4,310 | 4,360 | 4,240 | 4,245 | -205 | -4.6% | 19,600 |
| 2014/01/29 | 4,525 | 4,525 | 4,370 | 4,450 | +135 | +3.1% | 24,800 |
| 2014/01/28 | 4,425 | 4,460 | 4,315 | 4,315 | +30 | +0.7% | 27,100 |
| 2014/01/27 | 4,360 | 4,365 | 4,255 | 4,285 | -100 | -2.3% | 19,700 |
| 2014/01/24 | 4,445 | 4,480 | 4,380 | 4,385 | -70 | -1.6% | 25,600 |
| 2014/01/23 | 4,580 | 4,580 | 4,455 | 4,455 | -125 | -2.7% | 27,000 |
| 2014/01/22 | 4,485 | 4,600 | 4,480 | 4,580 | +90 | +2% | 34,700 |
| 2014/01/21 | 4,520 | 4,540 | 4,440 | 4,490 | -65 | -1.4% | 18,100 |
| 2014/01/20 | 4,415 | 4,570 | 4,345 | 4,555 | +225 | +5.2% | 53,600 |
| 2014/01/17 | 4,300 | 4,350 | 4,295 | 4,330 | +45 | +1.1% | 27,100 |
| 2014/01/16 | 4,210 | 4,300 | 4,210 | 4,285 | +85 | +2% | 23,900 |
| 2014/01/15 | 4,155 | 4,220 | 4,125 | 4,200 | +95 | +2.3% | 19,300 |
| 2014/01/14 | 4,165 | 4,175 | 4,100 | 4,105 | -70 | -1.7% | 18,000 |
| 2014/01/10 | 4,170 | 4,180 | 4,110 | 4,175 | +5 | +0.1% | 14,200 |
| 2014/01/09 | 4,195 | 4,195 | 4,140 | 4,170 | -20 | -0.5% | 11,100 |
| 2014/01/08 | 4,160 | 4,190 | 4,140 | 4,190 | +65 | +1.6% | 10,800 |
| 2014/01/07 | 4,175 | 4,175 | 4,125 | 4,125 | -40 | -1% | 7,800 |
| 2014/01/06 | 4,110 | 4,165 | 4,110 | 4,165 | +25 | +0.6% | 12,500 |
| 2013/12/30 | 4,185 | 4,185 | 4,115 | 4,140 | +25 | +0.6% | 11,700 |
| 2013/12/27 | 4,105 | 4,140 | 4,095 | 4,115 | +40 | +1% | 15,800 |
| 2013/12/26 | 3,990 | 4,095 | 3,990 | 4,075 | +85 | +2.1% | 15,000 |
| 2013/12/25 | 3,985 | 4,030 | 3,960 | 3,990 | -35 | -0.9% | 35,200 |
| 2013/12/24 | 4,100 | 4,105 | 4,005 | 4,025 | -75 | -1.8% | 22,900 |
| 2013/12/20 | 4,100 | 4,140 | 4,040 | 4,100 | ±0 | ±0% | 27,700 |
| 2013/12/19 | 4,155 | 4,155 | 3,950 | 4,100 | -60 | -1.4% | 44,000 |
| 2013/12/18 | 4,130 | 4,160 | 4,110 | 4,160 | +10 | +0.2% | 23,400 |
| 2013/12/17 | 4,110 | 4,150 | 4,110 | 4,150 | -10 | -0.2% | 15,000 |
| 2013/12/16 | 4,130 | 4,170 | 4,130 | 4,160 | +30 | +0.7% | 21,400 |
2801～
2850
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
