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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 3,595 | 3,625 | 3,595 | 3,620 | +25 | +0.7% | 11,300 |
| 2013/01/23 | 3,520 | 3,600 | 3,520 | 3,595 | +75 | +2.1% | 10,000 |
| 2013/01/22 | 3,605 | 3,605 | 3,515 | 3,520 | -65 | -1.8% | 12,100 |
| 2013/01/21 | 3,500 | 3,600 | 3,495 | 3,585 | +120 | +3.5% | 13,600 |
| 2013/01/18 | 3,440 | 3,465 | 3,400 | 3,465 | +95 | +2.8% | 12,300 |
| 2013/01/17 | 3,345 | 3,385 | 3,345 | 3,370 | +30 | +0.9% | 9,000 |
| 2013/01/16 | 3,340 | 3,355 | 3,335 | 3,340 | +30 | +0.9% | 7,900 |
| 2013/01/15 | 3,285 | 3,350 | 3,285 | 3,310 | +10 | +0.3% | 8,200 |
| 2013/01/11 | 3,300 | 3,320 | 3,260 | 3,300 | +50 | +1.5% | 7,900 |
| 2013/01/10 | 3,240 | 3,250 | 3,230 | 3,250 | +10 | +0.3% | 4,700 |
| 2013/01/09 | 3,235 | 3,255 | 3,215 | 3,240 | +25 | +0.8% | 6,800 |
| 2013/01/08 | 3,230 | 3,235 | 3,215 | 3,215 | +20 | +0.6% | 5,600 |
| 2013/01/07 | 3,220 | 3,225 | 3,190 | 3,195 | -5 | -0.2% | 8,600 |
| 2013/01/04 | 3,240 | 3,240 | 3,190 | 3,200 | +5 | +0.2% | 8,900 |
| 2012/12/28 | 3,210 | 3,235 | 3,175 | 3,195 | -10 | -0.3% | 9,700 |
| 2012/12/27 | 3,210 | 3,240 | 3,200 | 3,205 | -15 | -0.5% | 8,000 |
| 2012/12/26 | 3,230 | 3,240 | 3,190 | 3,220 | -35 | -1.1% | 8,800 |
| 2012/12/25 | 3,270 | 3,275 | 3,230 | 3,255 | -25 | -0.8% | 11,000 |
| 2012/12/21 | 3,320 | 3,335 | 3,250 | 3,280 | -35 | -1.1% | 10,200 |
| 2012/12/20 | 3,325 | 3,325 | 3,250 | 3,315 | -10 | -0.3% | 11,100 |
| 2012/12/19 | 3,280 | 3,335 | 3,270 | 3,325 | +80 | +2.5% | 10,000 |
| 2012/12/18 | 3,250 | 3,275 | 3,245 | 3,245 | -5 | -0.2% | 4,800 |
| 2012/12/17 | 3,225 | 3,295 | 3,225 | 3,250 | +15 | +0.5% | 8,000 |
| 2012/12/14 | 3,280 | 3,290 | 3,225 | 3,235 | +25 | +0.8% | 25,300 |
| 2012/12/13 | 3,275 | 3,275 | 3,205 | 3,210 | -5 | -0.2% | 7,500 |
| 2012/12/12 | 3,295 | 3,295 | 3,215 | 3,215 | -45 | -1.4% | 12,700 |
| 2012/12/11 | 3,210 | 3,260 | 3,210 | 3,260 | +20 | +0.6% | 5,000 |
| 2012/12/10 | 3,240 | 3,260 | 3,150 | 3,240 | ±0 | ±0% | 6,500 |
| 2012/12/07 | 3,260 | 3,260 | 3,230 | 3,240 | -30 | -0.9% | 5,500 |
| 2012/12/06 | 3,285 | 3,290 | 3,250 | 3,270 | +30 | +0.9% | 9,200 |
| 2012/12/05 | 3,220 | 3,250 | 3,205 | 3,240 | +40 | +1.3% | 16,400 |
| 2012/12/04 | 3,170 | 3,200 | 3,160 | 3,200 | +35 | +1.1% | 9,700 |
| 2012/12/03 | 3,180 | 3,180 | 3,145 | 3,165 | +15 | +0.5% | 6,700 |
| 2012/11/30 | 3,135 | 3,165 | 3,130 | 3,150 | +10 | +0.3% | 6,100 |
| 2012/11/29 | 3,135 | 3,165 | 3,130 | 3,140 | +5 | +0.2% | 10,900 |
| 2012/11/28 | 3,150 | 3,150 | 3,120 | 3,135 | -35 | -1.1% | 7,800 |
| 2012/11/27 | 3,160 | 3,190 | 3,130 | 3,170 | +20 | +0.6% | 12,300 |
| 2012/11/26 | 3,160 | 3,175 | 3,140 | 3,150 | +15 | +0.5% | 8,000 |
| 2012/11/22 | 3,155 | 3,160 | 3,130 | 3,135 | -25 | -0.8% | 7,100 |
| 2012/11/21 | 3,130 | 3,165 | 3,120 | 3,160 | +50 | +1.6% | 7,300 |
| 2012/11/20 | 3,100 | 3,120 | 3,075 | 3,110 | +15 | +0.5% | 8,000 |
| 2012/11/19 | 3,045 | 3,100 | 3,040 | 3,095 | +55 | +1.8% | 7,000 |
| 2012/11/16 | 2,991 | 3,045 | 2,985 | 3,040 | +47 | +1.6% | 8,500 |
| 2012/11/15 | 2,971 | 3,015 | 2,960 | 2,993 | +6 | +0.2% | 13,600 |
| 2012/11/14 | 2,996 | 3,000 | 2,987 | 2,987 | ±0 | ±0% | 9,100 |
| 2012/11/13 | 3,015 | 3,020 | 2,987 | 2,987 | -23 | -0.8% | 6,500 |
| 2012/11/12 | 3,010 | 3,055 | 2,952 | 3,010 | -5 | -0.2% | 11,700 |
| 2012/11/09 | 3,020 | 3,040 | 3,015 | 3,015 | -25 | -0.8% | 7,700 |
| 2012/11/08 | 3,050 | 3,085 | 3,040 | 3,040 | -40 | -1.3% | 10,900 |
| 2012/11/07 | 3,140 | 3,180 | 3,080 | 3,080 | -55 | -1.8% | 7,600 |
3001～
3050
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
