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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/03/08 | 8,878 | 8,953 | 8,800 | 8,922 | +39 | +0.4% | 71,200 |
| 2024/03/07 | 8,646 | 8,883 | 8,607 | 8,883 | +278 | +3.2% | 69,900 |
| 2024/03/06 | 8,492 | 8,631 | 8,492 | 8,605 | +161 | +1.9% | 63,300 |
| 2024/03/05 | 8,394 | 8,514 | 8,380 | 8,444 | -55 | -0.6% | 62,000 |
| 2024/03/04 | 8,556 | 8,611 | 8,420 | 8,499 | -113 | -1.3% | 93,800 |
| 2024/03/01 | 8,603 | 8,612 | 8,512 | 8,612 | ±0 | ±0% | 56,400 |
| 2024/02/29 | 8,555 | 8,625 | 8,450 | 8,612 | +65 | +0.8% | 53,200 |
| 2024/02/28 | 8,474 | 8,647 | 8,450 | 8,547 | +73 | +0.9% | 159,900 |
| 2024/02/27 | 8,526 | 8,570 | 8,441 | 8,474 | -52 | -0.6% | 74,000 |
| 2024/02/26 | 8,461 | 8,562 | 8,461 | 8,526 | +66 | +0.8% | 51,000 |
| 2024/02/22 | 8,388 | 8,494 | 8,386 | 8,460 | +11 | +0.1% | 56,100 |
| 2024/02/21 | 8,399 | 8,456 | 8,214 | 8,449 | +189 | +2.3% | 102,500 |
| 2024/02/20 | 8,196 | 8,260 | 8,139 | 8,260 | +115 | +1.4% | 51,700 |
| 2024/02/19 | 8,164 | 8,230 | 8,105 | 8,145 | -1 | ±0% | 54,000 |
| 2024/02/16 | 8,029 | 8,210 | 8,029 | 8,146 | +108 | +1.3% | 57,200 |
| 2024/02/15 | 8,139 | 8,157 | 8,020 | 8,038 | -104 | -1.3% | 74,100 |
| 2024/02/14 | 8,300 | 8,429 | 8,045 | 8,142 | -272 | -3.2% | 98,900 |
| 2024/02/13 | 8,498 | 8,498 | 8,385 | 8,414 | -21 | -0.2% | 62,000 |
| 2024/02/09 | 8,360 | 8,495 | 8,355 | 8,435 | +37 | +0.4% | 53,100 |
| 2024/02/08 | 8,537 | 8,537 | 8,337 | 8,398 | -155 | -1.8% | 72,100 |
| 2024/02/07 | 8,506 | 8,585 | 8,500 | 8,553 | +47 | +0.6% | 44,000 |
| 2024/02/06 | 8,616 | 8,625 | 8,496 | 8,506 | -115 | -1.3% | 51,100 |
| 2024/02/05 | 8,658 | 8,670 | 8,590 | 8,621 | +88 | +1% | 42,800 |
| 2024/02/02 | 8,720 | 8,731 | 8,527 | 8,533 | -97 | -1.1% | 47,900 |
| 2024/02/01 | 8,521 | 8,660 | 8,521 | 8,630 | +109 | +1.3% | 49,300 |
| 2024/01/31 | 8,410 | 8,521 | 8,401 | 8,521 | +75 | +0.9% | 30,200 |
| 2024/01/30 | 8,500 | 8,500 | 8,425 | 8,446 | -60 | -0.7% | 41,200 |
| 2024/01/29 | 8,479 | 8,544 | 8,435 | 8,506 | +102 | +1.2% | 32,500 |
| 2024/01/26 | 8,400 | 8,441 | 8,370 | 8,404 | -23 | -0.3% | 38,600 |
| 2024/01/25 | 8,373 | 8,453 | 8,373 | 8,427 | +44 | +0.5% | 38,200 |
| 2024/01/24 | 8,561 | 8,564 | 8,381 | 8,383 | -183 | -2.1% | 49,000 |
| 2024/01/23 | 8,600 | 8,657 | 8,565 | 8,566 | -58 | -0.7% | 36,500 |
| 2024/01/22 | 8,572 | 8,635 | 8,541 | 8,624 | +118 | +1.4% | 35,500 |
| 2024/01/19 | 8,540 | 8,585 | 8,477 | 8,506 | -35 | -0.4% | 47,000 |
| 2024/01/18 | 8,552 | 8,552 | 8,496 | 8,541 | -11 | -0.1% | 33,600 |
| 2024/01/17 | 8,470 | 8,605 | 8,470 | 8,552 | +70 | +0.8% | 39,000 |
| 2024/01/16 | 8,617 | 8,679 | 8,476 | 8,482 | -129 | -1.5% | 41,700 |
| 2024/01/15 | 8,534 | 8,612 | 8,492 | 8,611 | +149 | +1.8% | 38,700 |
| 2024/01/12 | 8,450 | 8,494 | 8,390 | 8,462 | +77 | +0.9% | 45,000 |
| 2024/01/11 | 8,343 | 8,409 | 8,317 | 8,385 | +67 | +0.8% | 48,700 |
| 2024/01/10 | 8,258 | 8,350 | 8,258 | 8,318 | +64 | +0.8% | 57,900 |
| 2024/01/09 | 8,071 | 8,254 | 8,071 | 8,254 | +182 | +2.3% | 71,000 |
| 2024/01/05 | 8,127 | 8,127 | 8,047 | 8,072 | -3 | ±0% | 43,200 |
| 2024/01/04 | 8,069 | 8,104 | 8,005 | 8,075 | +6 | +0.1% | 40,400 |
| 2023/12/29 | 8,100 | 8,104 | 8,021 | 8,069 | -34 | -0.4% | 30,200 |
| 2023/12/28 | 8,171 | 8,171 | 8,099 | 8,103 | -71 | -0.9% | 21,000 |
| 2023/12/27 | 8,135 | 8,190 | 8,104 | 8,174 | +39 | +0.5% | 30,100 |
| 2023/12/26 | 8,146 | 8,165 | 8,101 | 8,135 | -11 | -0.1% | 27,100 |
351～
400
件表示中 / 3763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 | 949,400円 | +4.8% | +1.3% | 1.32% | 18.86倍 | 2.13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 | 408,400円 | +11.7% | -17.5% | 0.39% | 26.17倍 | 2.78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 |
| 高島屋 | 126,800円 | -1.1% | -12.2% | 2.05% | 9.56倍 | 0.81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 |
| ノジマ | 334,500円 | +9.0% | +17.2% | 1.38% | 8.03倍 | 1.59倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 159,900円 | +5.5% | +14.9% | 0.56% | 58.02倍 | 8.38倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
