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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 9,050 | 9,113 | 8,807 | 8,849 | -275 | -3% | 57,300 |
| 2024/08/01 | 9,140 | 9,199 | 8,968 | 9,124 | -47 | -0.5% | 40,500 |
| 2024/07/31 | 8,916 | 9,177 | 8,899 | 9,171 | +232 | +2.6% | 46,200 |
| 2024/07/30 | 9,097 | 9,097 | 8,920 | 8,939 | -158 | -1.7% | 39,000 |
| 2024/07/29 | 9,056 | 9,145 | 9,030 | 9,097 | +41 | +0.5% | 39,900 |
| 2024/07/26 | 9,207 | 9,207 | 9,008 | 9,056 | -66 | -0.7% | 31,100 |
| 2024/07/25 | 9,071 | 9,198 | 9,002 | 9,122 | -2 | ±0% | 32,800 |
| 2024/07/24 | 9,171 | 9,270 | 9,073 | 9,124 | -78 | -0.8% | 38,000 |
| 2024/07/23 | 9,211 | 9,250 | 9,169 | 9,202 | -22 | -0.2% | 29,900 |
| 2024/07/22 | 9,241 | 9,258 | 9,181 | 9,224 | +7 | +0.1% | 25,100 |
| 2024/07/19 | 9,277 | 9,277 | 9,103 | 9,217 | -29 | -0.3% | 39,900 |
| 2024/07/18 | 9,222 | 9,311 | 9,179 | 9,246 | +14 | +0.2% | 40,000 |
| 2024/07/17 | 9,236 | 9,277 | 9,172 | 9,232 | +13 | +0.1% | 27,600 |
| 2024/07/16 | 9,300 | 9,301 | 9,178 | 9,219 | -71 | -0.8% | 34,600 |
| 2024/07/12 | 9,207 | 9,294 | 9,203 | 9,290 | +110 | +1.2% | 38,200 |
| 2024/07/11 | 9,220 | 9,299 | 9,173 | 9,180 | -40 | -0.4% | 51,500 |
| 2024/07/10 | 9,347 | 9,347 | 9,170 | 9,220 | -130 | -1.4% | 57,600 |
| 2024/07/09 | 9,304 | 9,373 | 9,233 | 9,350 | -24 | -0.3% | 77,600 |
| 2024/07/08 | 9,191 | 9,452 | 9,169 | 9,374 | +183 | +2% | 52,700 |
| 2024/07/05 | 9,456 | 9,461 | 9,180 | 9,191 | -249 | -2.6% | 60,500 |
| 2024/07/04 | 9,400 | 9,490 | 9,375 | 9,440 | -9 | -0.1% | 51,500 |
| 2024/07/03 | 9,258 | 9,465 | 9,221 | 9,449 | +41 | +0.4% | 89,000 |
| 2024/07/02 | 9,460 | 9,513 | 9,252 | 9,408 | -66 | -0.7% | 88,000 |
| 2024/07/01 | 9,727 | 9,727 | 9,432 | 9,474 | -268 | -2.8% | 68,900 |
| 2024/06/28 | 9,900 | 9,900 | 9,687 | 9,742 | -67 | -0.7% | 70,100 |
| 2024/06/27 | 9,711 | 9,826 | 9,644 | 9,809 | +74 | +0.8% | 53,100 |
| 2024/06/26 | 9,600 | 9,738 | 9,575 | 9,735 | +101 | +1% | 77,900 |
| 2024/06/25 | 9,524 | 9,690 | 9,524 | 9,634 | -10 | -0.1% | 64,700 |
| 2024/06/24 | 9,450 | 9,697 | 9,412 | 9,644 | +233 | +2.5% | 68,400 |
| 2024/06/21 | 9,523 | 9,631 | 9,411 | 9,411 | -85 | -0.9% | 249,300 |
| 2024/06/20 | 9,438 | 9,501 | 9,325 | 9,496 | +58 | +0.6% | 58,100 |
| 2024/06/19 | 9,403 | 9,590 | 9,251 | 9,438 | -58 | -0.6% | 104,500 |
| 2024/06/18 | 9,691 | 9,764 | 9,416 | 9,496 | -269 | -2.8% | 80,500 |
| 2024/06/17 | 9,500 | 9,793 | 9,500 | 9,765 | +327 | +3.5% | 120,500 |
| 2024/06/14 | 9,100 | 9,438 | 9,094 | 9,438 | +353 | +3.9% | 120,800 |
| 2024/06/13 | 9,206 | 9,247 | 9,050 | 9,085 | -121 | -1.3% | 41,100 |
| 2024/06/12 | 9,200 | 9,237 | 9,103 | 9,206 | +55 | +0.6% | 38,000 |
| 2024/06/11 | 9,248 | 9,286 | 9,150 | 9,151 | -59 | -0.6% | 53,400 |
| 2024/06/10 | 9,034 | 9,210 | 8,984 | 9,210 | +114 | +1.3% | 43,300 |
| 2024/06/07 | 8,996 | 9,109 | 8,950 | 9,096 | +104 | +1.2% | 50,900 |
| 2024/06/06 | 9,080 | 9,080 | 8,911 | 8,992 | -88 | -1% | 54,600 |
| 2024/06/05 | 8,651 | 9,080 | 8,650 | 9,080 | +351 | +4% | 94,100 |
| 2024/06/04 | 9,073 | 9,073 | 8,616 | 8,729 | -442 | -4.8% | 134,100 |
| 2024/06/03 | 9,316 | 9,316 | 9,090 | 9,171 | -98 | -1.1% | 33,800 |
| 2024/05/31 | 9,226 | 9,300 | 9,121 | 9,269 | +151 | +1.7% | 73,100 |
| 2024/05/30 | 8,994 | 9,120 | 8,968 | 9,118 | +124 | +1.4% | 40,500 |
| 2024/05/29 | 8,962 | 9,060 | 8,837 | 8,994 | +32 | +0.4% | 53,500 |
| 2024/05/28 | 9,100 | 9,145 | 8,950 | 8,962 | -84 | -0.9% | 66,500 |
| 2024/05/27 | 8,940 | 9,061 | 8,842 | 9,046 | +106 | +1.2% | 57,800 |
| 2024/05/24 | 8,700 | 8,958 | 8,700 | 8,940 | +194 | +2.2% | 62,100 |
251～
300
件表示中 / 3761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 | 964,200円 | +4.8% | +1.3% | 1.30% | 19.15倍 | 2.17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 | 414,900円 | +11.7% | -17.5% | 0.39% | 26.59倍 | 2.83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 |
| ヤマダＨＤ | 45,600円 | +4.2% | +7.2% | 3.73% | 11.33倍 | 0.49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 | 460,200円 | +5.1% | +126.9% | 0.24% | 73.43倍 | 4.63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 |
| 高島屋 | 125,500円 | -1.1% | -12.2% | 2.07% | 9.46倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
