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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 8,622 | 8,771 | 8,620 | 8,746 | +82 | +0.9% | 33,900 |
| 2024/05/22 | 8,752 | 8,866 | 8,610 | 8,664 | -164 | -1.9% | 57,700 |
| 2024/05/21 | 8,810 | 9,038 | 8,765 | 8,828 | +18 | +0.2% | 66,500 |
| 2024/05/20 | 8,678 | 8,822 | 8,673 | 8,810 | +218 | +2.5% | 90,600 |
| 2024/05/17 | 8,483 | 8,599 | 8,443 | 8,592 | +172 | +2% | 40,500 |
| 2024/05/16 | 8,335 | 8,486 | 8,333 | 8,420 | +129 | +1.6% | 48,800 |
| 2024/05/15 | 8,429 | 8,429 | 8,250 | 8,291 | -31 | -0.4% | 48,000 |
| 2024/05/14 | 8,165 | 8,460 | 8,050 | 8,322 | -231 | -2.7% | 114,400 |
| 2024/05/13 | 8,566 | 8,650 | 8,501 | 8,553 | +37 | +0.4% | 56,900 |
| 2024/05/10 | 8,500 | 8,587 | 8,466 | 8,516 | +20 | +0.2% | 53,900 |
| 2024/05/09 | 8,452 | 8,533 | 8,411 | 8,496 | +86 | +1% | 41,900 |
| 2024/05/08 | 8,419 | 8,444 | 8,345 | 8,410 | +13 | +0.2% | 39,500 |
| 2024/05/07 | 8,390 | 8,428 | 8,327 | 8,397 | +11 | +0.1% | 34,000 |
| 2024/05/02 | 8,367 | 8,421 | 8,366 | 8,386 | +30 | +0.4% | 21,200 |
| 2024/05/01 | 8,500 | 8,500 | 8,305 | 8,356 | -186 | -2.2% | 30,200 |
| 2024/04/30 | 8,545 | 8,565 | 8,438 | 8,542 | +104 | +1.2% | 53,100 |
| 2024/04/26 | 8,323 | 8,449 | 8,236 | 8,438 | +88 | +1.1% | 50,500 |
| 2024/04/25 | 8,511 | 8,511 | 8,350 | 8,350 | -173 | -2% | 28,000 |
| 2024/04/24 | 8,550 | 8,583 | 8,488 | 8,523 | +56 | +0.7% | 40,600 |
| 2024/04/23 | 8,410 | 8,500 | 8,332 | 8,467 | +69 | +0.8% | 64,700 |
| 2024/04/22 | 8,589 | 8,640 | 8,350 | 8,398 | -61 | -0.7% | 61,400 |
| 2024/04/19 | 8,819 | 8,819 | 8,413 | 8,459 | -391 | -4.4% | 79,100 |
| 2024/04/18 | 8,794 | 8,930 | 8,791 | 8,850 | +59 | +0.7% | 64,600 |
| 2024/04/17 | 8,793 | 8,835 | 8,660 | 8,791 | +53 | +0.6% | 78,900 |
| 2024/04/16 | 8,858 | 8,886 | 8,671 | 8,738 | -198 | -2.2% | 63,000 |
| 2024/04/15 | 8,910 | 8,998 | 8,846 | 8,936 | -19 | -0.2% | 41,100 |
| 2024/04/12 | 8,861 | 8,971 | 8,861 | 8,955 | +94 | +1.1% | 55,700 |
| 2024/04/11 | 8,901 | 8,901 | 8,770 | 8,861 | -80 | -0.9% | 54,300 |
| 2024/04/10 | 9,000 | 9,034 | 8,941 | 8,941 | -16 | -0.2% | 45,900 |
| 2024/04/09 | 8,900 | 8,970 | 8,872 | 8,957 | +85 | +1% | 38,000 |
| 2024/04/08 | 8,774 | 8,913 | 8,772 | 8,872 | +108 | +1.2% | 50,600 |
| 2024/04/05 | 8,741 | 8,827 | 8,700 | 8,764 | -9 | -0.1% | 55,200 |
| 2024/04/04 | 8,885 | 8,885 | 8,765 | 8,773 | -112 | -1.3% | 51,600 |
| 2024/04/03 | 8,919 | 8,960 | 8,801 | 8,885 | -42 | -0.5% | 54,400 |
| 2024/04/02 | 9,034 | 9,067 | 8,888 | 8,927 | -148 | -1.6% | 52,600 |
| 2024/04/01 | 9,145 | 9,181 | 9,044 | 9,075 | -70 | -0.8% | 37,900 |
| 2024/03/29 | 9,124 | 9,183 | 9,055 | 9,145 | +56 | +0.6% | 37,500 |
| 2024/03/28 | 9,240 | 9,259 | 9,034 | 9,089 | -208 | -2.2% | 84,400 |
| 2024/03/27 | 9,338 | 9,344 | 9,231 | 9,297 | -25 | -0.3% | 95,000 |
| 2024/03/26 | 9,420 | 9,420 | 9,201 | 9,322 | -123 | -1.3% | 62,100 |
| 2024/03/25 | 9,454 | 9,498 | 9,424 | 9,445 | -29 | -0.3% | 43,100 |
| 2024/03/22 | 9,384 | 9,500 | 9,285 | 9,474 | +64 | +0.7% | 52,100 |
| 2024/03/21 | 9,514 | 9,611 | 9,342 | 9,410 | -68 | -0.7% | 80,600 |
| 2024/03/19 | 9,367 | 9,488 | 9,344 | 9,478 | +188 | +2% | 101,100 |
| 2024/03/18 | 9,260 | 9,323 | 9,243 | 9,290 | +65 | +0.7% | 73,500 |
| 2024/03/15 | 9,256 | 9,306 | 9,180 | 9,225 | -53 | -0.6% | 101,200 |
| 2024/03/14 | 9,136 | 9,278 | 9,100 | 9,278 | +201 | +2.2% | 59,600 |
| 2024/03/13 | 9,060 | 9,136 | 9,010 | 9,077 | +15 | +0.2% | 69,300 |
| 2024/03/12 | 8,960 | 9,062 | 8,891 | 9,062 | +114 | +1.3% | 50,600 |
| 2024/03/11 | 8,945 | 8,981 | 8,865 | 8,948 | +26 | +0.3% | 64,400 |
301～
350
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
