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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 3,560 | 3,560 | 3,495 | 3,510 | -55 | -1.5% | 12,900 |
| 2013/06/19 | 3,610 | 3,610 | 3,515 | 3,565 | +25 | +0.7% | 8,100 |
| 2013/06/18 | 3,620 | 3,620 | 3,525 | 3,540 | -10 | -0.3% | 6,700 |
| 2013/06/17 | 3,480 | 3,560 | 3,470 | 3,550 | +45 | +1.3% | 11,700 |
| 2013/06/14 | 3,500 | 3,535 | 3,500 | 3,505 | +35 | +1% | 30,400 |
| 2013/06/13 | 3,525 | 3,530 | 3,440 | 3,470 | -55 | -1.6% | 16,600 |
| 2013/06/12 | 3,500 | 3,535 | 3,450 | 3,525 | +15 | +0.4% | 12,200 |
| 2013/06/11 | 3,560 | 3,605 | 3,510 | 3,510 | -45 | -1.3% | 15,400 |
| 2013/06/10 | 3,500 | 3,585 | 3,500 | 3,555 | +60 | +1.7% | 13,800 |
| 2013/06/07 | 3,500 | 3,525 | 3,450 | 3,495 | -80 | -2.2% | 27,700 |
| 2013/06/06 | 3,580 | 3,590 | 3,495 | 3,575 | -15 | -0.4% | 33,400 |
| 2013/06/05 | 3,600 | 3,665 | 3,590 | 3,590 | -100 | -2.7% | 30,300 |
| 2013/06/04 | 3,720 | 3,720 | 3,630 | 3,690 | +5 | +0.1% | 18,100 |
| 2013/06/03 | 3,680 | 3,750 | 3,630 | 3,685 | +5 | +0.1% | 20,000 |
| 2013/05/31 | 3,675 | 3,730 | 3,675 | 3,680 | +5 | +0.1% | 17,900 |
| 2013/05/30 | 3,695 | 3,695 | 3,670 | 3,675 | -15 | -0.4% | 51,200 |
| 2013/05/29 | 3,710 | 3,715 | 3,670 | 3,690 | -90 | -2.4% | 60,600 |
| 2013/05/28 | 3,770 | 3,815 | 3,760 | 3,780 | +10 | +0.3% | 21,100 |
| 2013/05/27 | 3,780 | 3,815 | 3,700 | 3,770 | -85 | -2.2% | 14,000 |
| 2013/05/24 | 3,850 | 3,955 | 3,840 | 3,855 | -30 | -0.8% | 20,700 |
| 2013/05/23 | 4,055 | 4,080 | 3,860 | 3,885 | -170 | -4.2% | 20,900 |
| 2013/05/22 | 4,060 | 4,080 | 4,055 | 4,055 | -5 | -0.1% | 6,400 |
| 2013/05/21 | 4,150 | 4,170 | 4,050 | 4,060 | -90 | -2.2% | 14,100 |
| 2013/05/20 | 4,165 | 4,180 | 4,090 | 4,150 | -15 | -0.4% | 25,100 |
| 2013/05/17 | 4,090 | 4,200 | 4,065 | 4,165 | +80 | +2% | 20,500 |
| 2013/05/16 | 4,045 | 4,100 | 4,025 | 4,085 | +40 | +1% | 21,600 |
| 2013/05/15 | 4,135 | 4,170 | 4,045 | 4,045 | -75 | -1.8% | 28,500 |
| 2013/05/14 | 4,190 | 4,190 | 4,105 | 4,120 | -10 | -0.2% | 9,300 |
| 2013/05/13 | 4,160 | 4,185 | 4,120 | 4,130 | -20 | -0.5% | 10,600 |
| 2013/05/10 | 4,200 | 4,200 | 4,050 | 4,150 | -85 | -2% | 36,800 |
| 2013/05/09 | 4,160 | 4,270 | 4,160 | 4,235 | -80 | -1.9% | 18,700 |
| 2013/05/08 | 4,320 | 4,355 | 4,300 | 4,315 | ±0 | ±0% | 13,300 |
| 2013/05/07 | 4,300 | 4,345 | 4,275 | 4,315 | +80 | +1.9% | 12,400 |
| 2013/05/02 | 4,260 | 4,275 | 4,230 | 4,235 | -5 | -0.1% | 9,500 |
| 2013/05/01 | 4,235 | 4,275 | 4,215 | 4,240 | ±0 | ±0% | 5,200 |
| 2013/04/30 | 4,215 | 4,255 | 4,215 | 4,240 | +55 | +1.3% | 4,300 |
| 2013/04/26 | 4,305 | 4,310 | 4,180 | 4,185 | -120 | -2.8% | 10,500 |
| 2013/04/25 | 4,300 | 4,315 | 4,255 | 4,305 | +20 | +0.5% | 8,500 |
| 2013/04/24 | 4,300 | 4,300 | 4,225 | 4,285 | -10 | -0.2% | 15,400 |
| 2013/04/23 | 4,275 | 4,300 | 4,265 | 4,295 | +20 | +0.5% | 11,600 |
| 2013/04/22 | 4,270 | 4,295 | 4,255 | 4,275 | +75 | +1.8% | 14,800 |
| 2013/04/19 | 4,200 | 4,210 | 4,170 | 4,200 | +55 | +1.3% | 13,600 |
| 2013/04/18 | 4,100 | 4,175 | 4,100 | 4,145 | +20 | +0.5% | 11,200 |
| 2013/04/17 | 4,065 | 4,140 | 4,065 | 4,125 | +65 | +1.6% | 9,400 |
| 2013/04/16 | 4,100 | 4,160 | 4,055 | 4,060 | -95 | -2.3% | 20,200 |
| 2013/04/15 | 4,160 | 4,190 | 4,115 | 4,155 | -15 | -0.4% | 10,000 |
| 2013/04/12 | 4,120 | 4,195 | 4,120 | 4,170 | +10 | +0.2% | 7,700 |
| 2013/04/11 | 4,105 | 4,170 | 4,100 | 4,160 | +15 | +0.4% | 11,600 |
| 2013/04/10 | 4,200 | 4,200 | 4,100 | 4,145 | -55 | -1.3% | 10,400 |
| 2013/04/09 | 4,280 | 4,290 | 4,200 | 4,200 | -100 | -2.3% | 15,500 |
2901～
2950
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
