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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 3,950 | 4,015 | 3,930 | 4,005 | +55 | +1.4% | 40,500 |
| 2013/11/13 | 3,920 | 3,955 | 3,915 | 3,950 | +25 | +0.6% | 27,900 |
| 2013/11/12 | 3,870 | 3,925 | 3,870 | 3,925 | +55 | +1.4% | 33,400 |
| 2013/11/11 | 3,810 | 3,895 | 3,810 | 3,870 | +55 | +1.4% | 29,100 |
| 2013/11/08 | 3,835 | 3,840 | 3,800 | 3,815 | -65 | -1.7% | 29,300 |
| 2013/11/07 | 3,800 | 3,900 | 3,715 | 3,880 | +90 | +2.4% | 55,700 |
| 2013/11/06 | 3,700 | 3,800 | 3,675 | 3,790 | +105 | +2.8% | 58,700 |
| 2013/11/05 | 3,680 | 3,695 | 3,655 | 3,685 | +30 | +0.8% | 21,900 |
| 2013/11/01 | 3,665 | 3,680 | 3,640 | 3,655 | -5 | -0.1% | 16,600 |
| 2013/10/31 | 3,650 | 3,675 | 3,640 | 3,660 | +25 | +0.7% | 20,700 |
| 2013/10/30 | 3,640 | 3,650 | 3,615 | 3,635 | -5 | -0.1% | 12,700 |
| 2013/10/29 | 3,555 | 3,645 | 3,545 | 3,640 | +50 | +1.4% | 16,100 |
| 2013/10/28 | 3,580 | 3,610 | 3,540 | 3,590 | +15 | +0.4% | 12,100 |
| 2013/10/25 | 3,600 | 3,600 | 3,575 | 3,575 | -55 | -1.5% | 7,900 |
| 2013/10/24 | 3,585 | 3,630 | 3,585 | 3,630 | +45 | +1.3% | 8,800 |
| 2013/10/23 | 3,630 | 3,630 | 3,585 | 3,585 | -40 | -1.1% | 6,500 |
| 2013/10/22 | 3,635 | 3,635 | 3,600 | 3,625 | -10 | -0.3% | 5,900 |
| 2013/10/21 | 3,630 | 3,645 | 3,610 | 3,635 | +5 | +0.1% | 12,600 |
| 2013/10/18 | 3,645 | 3,645 | 3,610 | 3,630 | -15 | -0.4% | 10,100 |
| 2013/10/17 | 3,645 | 3,650 | 3,620 | 3,645 | ±0 | ±0% | 8,600 |
| 2013/10/16 | 3,630 | 3,645 | 3,610 | 3,645 | +25 | +0.7% | 6,300 |
| 2013/10/15 | 3,635 | 3,635 | 3,600 | 3,620 | -10 | -0.3% | 7,100 |
| 2013/10/11 | 3,600 | 3,635 | 3,580 | 3,630 | +55 | +1.5% | 16,200 |
| 2013/10/10 | 3,570 | 3,585 | 3,550 | 3,575 | +5 | +0.1% | 5,900 |
| 2013/10/09 | 3,525 | 3,580 | 3,510 | 3,570 | +60 | +1.7% | 13,200 |
| 2013/10/08 | 3,540 | 3,540 | 3,510 | 3,510 | -25 | -0.7% | 8,500 |
| 2013/10/07 | 3,565 | 3,585 | 3,530 | 3,535 | -25 | -0.7% | 9,800 |
| 2013/10/04 | 3,550 | 3,575 | 3,510 | 3,560 | +35 | +1% | 9,700 |
| 2013/10/03 | 3,515 | 3,540 | 3,515 | 3,525 | -5 | -0.1% | 11,400 |
| 2013/10/02 | 3,590 | 3,590 | 3,520 | 3,530 | -35 | -1% | 7,000 |
| 2013/10/01 | 3,550 | 3,605 | 3,545 | 3,565 | ±0 | ±0% | 15,300 |
| 2013/09/30 | 3,565 | 3,580 | 3,545 | 3,565 | -10 | -0.3% | 13,000 |
| 2013/09/27 | 3,550 | 3,590 | 3,545 | 3,575 | ±0 | ±0% | 8,900 |
| 2013/09/26 | 3,565 | 3,575 | 3,525 | 3,575 | +15 | +0.4% | 13,100 |
| 2013/09/25 | 3,635 | 3,635 | 3,550 | 3,560 | -75 | -2.1% | 35,300 |
| 2013/09/24 | 3,700 | 3,710 | 3,625 | 3,635 | -45 | -1.2% | 28,600 |
| 2013/09/20 | 3,665 | 3,720 | 3,645 | 3,680 | +45 | +1.2% | 28,400 |
| 2013/09/19 | 3,585 | 3,635 | 3,580 | 3,635 | +55 | +1.5% | 22,900 |
| 2013/09/18 | 3,580 | 3,590 | 3,560 | 3,580 | +25 | +0.7% | 7,500 |
| 2013/09/17 | 3,570 | 3,595 | 3,540 | 3,555 | -10 | -0.3% | 12,200 |
| 2013/09/13 | 3,545 | 3,610 | 3,530 | 3,565 | -15 | -0.4% | 36,400 |
| 2013/09/12 | 3,630 | 3,660 | 3,575 | 3,580 | -50 | -1.4% | 17,000 |
| 2013/09/11 | 3,660 | 3,665 | 3,625 | 3,630 | -45 | -1.2% | 8,200 |
| 2013/09/10 | 3,660 | 3,675 | 3,630 | 3,675 | +20 | +0.5% | 9,100 |
| 2013/09/09 | 3,655 | 3,690 | 3,620 | 3,655 | +65 | +1.8% | 11,800 |
| 2013/09/06 | 3,635 | 3,635 | 3,560 | 3,590 | -15 | -0.4% | 10,900 |
| 2013/09/05 | 3,580 | 3,635 | 3,560 | 3,605 | ±0 | ±0% | 12,100 |
| 2013/09/04 | 3,570 | 3,610 | 3,570 | 3,605 | -5 | -0.1% | 5,100 |
| 2013/09/03 | 3,615 | 3,630 | 3,585 | 3,610 | +60 | +1.7% | 8,800 |
| 2013/09/02 | 3,575 | 3,575 | 3,535 | 3,550 | +40 | +1.1% | 3,400 |
2801～
2850
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
