やまやの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/12/02 | 806.4 | 822.7 | 806.4 | 822.7 | +7.2 | +0.9% | 8,690 |
| 2004/12/01 | 822.7 | 822.7 | 814.5 | 815.5 | -20 | -2.4% | 7,920 |
| 2004/11/30 | 833.6 | 835.5 | 825.5 | 835.5 | -3.6 | -0.4% | 3,410 |
| 2004/11/29 | 837.3 | 840 | 836.4 | 839.1 | -5.4 | -0.6% | 4,620 |
| 2004/11/26 | 845.5 | 846.4 | 843.6 | 844.5 | -1 | -0.1% | 4,730 |
| 2004/11/25 | 845.5 | 847.3 | 840.9 | 845.5 | -4.5 | -0.5% | 7,370 |
| 2004/11/24 | 863.6 | 863.6 | 842.7 | 850 | -16.4 | -1.9% | 4,180 |
| 2004/11/22 | 878.2 | 884.5 | 854.5 | 866.4 | -20.9 | -2.4% | 9,680 |
| 2004/11/19 | 889.1 | 890.9 | 886.4 | 887.3 | -0.9 | -0.1% | 2,530 |
| 2004/11/18 | 890.9 | 893.6 | 888.2 | 888.2 | ±0 | ±0% | 5,060 |
| 2004/11/17 | 889.1 | 895.5 | 888.2 | 888.2 | -0.9 | -0.1% | 2,860 |
| 2004/11/16 | 903.6 | 908.2 | 889.1 | 889.1 | -16.4 | -1.8% | 6,380 |
| 2004/11/15 | 890.9 | 909.1 | 890.9 | 905.5 | +16.4 | +1.8% | 5,610 |
| 2004/11/12 | 886.4 | 890 | 877.3 | 889.1 | +2.7 | +0.3% | 8,140 |
| 2004/11/11 | 908.2 | 908.2 | 881.8 | 886.4 | -18.1 | -2% | 11,660 |
| 2004/11/10 | 906.4 | 910.9 | 904.5 | 904.5 | -8.2 | -0.9% | 5,170 |
| 2004/11/09 | 908.2 | 917.3 | 907.3 | 912.7 | +5.4 | +0.6% | 6,930 |
| 2004/11/08 | 927.3 | 927.3 | 907.3 | 907.3 | -18.2 | -2% | 3,520 |
| 2004/11/05 | 927.3 | 944.5 | 923.6 | 925.5 | +14.6 | +1.6% | 4,070 |
| 2004/11/04 | 962.7 | 962.7 | 909.1 | 910.9 | -18.2 | -2% | 12,320 |
| 2004/11/02 | 904.5 | 929.1 | 904.5 | 929.1 | +26.4 | +2.9% | 19,470 |
| 2004/11/01 | 897.3 | 910 | 886.4 | 902.7 | -40 | -4.2% | 18,590 |
| 2004/10/29 | 945.5 | 962.7 | 941.8 | 942.7 | -19.1 | -2% | 4,950 |
| 2004/10/28 | 956.4 | 963.6 | 956.4 | 961.8 | +11.8 | +1.2% | 2,420 |
| 2004/10/27 | 959.1 | 968.2 | 948.2 | 950 | -14.5 | -1.5% | 7,150 |
| 2004/10/26 | 960.9 | 964.5 | 959.1 | 964.5 | +21.8 | +2.3% | 10,450 |
| 2004/10/25 | 943.6 | 954.5 | 927.3 | 942.7 | -19.1 | -2% | 4,620 |
| 2004/10/22 | 945.5 | 961.8 | 945.5 | 961.8 | +11.8 | +1.2% | 10,780 |
| 2004/10/21 | 960 | 960 | 940.9 | 950 | -7.3 | -0.8% | 9,790 |
| 2004/10/20 | 955.5 | 963.6 | 937.3 | 957.3 | -12.7 | -1.3% | 18,810 |
| 2004/10/19 | 965.5 | 980.9 | 965.5 | 970 | +2.7 | +0.3% | 7,480 |
| 2004/10/18 | 981.8 | 981.8 | 964.5 | 967.3 | -14.5 | -1.5% | 4,950 |
| 2004/10/15 | 979.1 | 981.8 | 963.6 | 981.8 | +4.5 | +0.5% | 8,580 |
| 2004/10/14 | 956.4 | 986.4 | 956.4 | 977.3 | -9.1 | -0.9% | 18,040 |
| 2004/10/13 | 990.9 | 995.5 | 982.7 | 986.4 | -4.5 | -0.5% | 8,140 |
| 2004/10/12 | 990.9 | 1,000 | 990.9 | 990.9 | ±0 | ±0% | 5,830 |
| 2004/10/08 | 990.9 | 995.5 | 990.9 | 990.9 | -9.1 | -0.9% | 13,310 |
| 2004/10/07 | 1,000 | 1,000 | 991.8 | 1,000 | -3.6 | -0.4% | 6,160 |
| 2004/10/06 | 1,000 | 1,010.9 | 1,000 | 1,003.6 | +4.5 | +0.5% | 11,440 |
| 2004/10/05 | 1,002.7 | 1,024.5 | 999.1 | 999.1 | +6.4 | +0.6% | 5,390 |
| 2004/10/04 | 1,018.2 | 1,018.2 | 990.9 | 992.7 | +12.7 | +1.3% | 7,920 |
| 2004/10/01 | 993.6 | 998.2 | 977.3 | 980 | -11.8 | -1.2% | 5,280 |
| 2004/09/30 | 992.7 | 1,004.5 | 990.9 | 991.8 | +10 | +1% | 12,540 |
| 2004/09/29 | 982.7 | 1,000 | 972.7 | 981.8 | +9.1 | +0.9% | 13,530 |
| 2004/09/28 | 937.3 | 990 | 937.3 | 972.7 | +25.4 | +2.7% | 12,430 |
| 2004/09/27 | 963.6 | 964.5 | 944.5 | 947.3 | -52.7 | -5.3% | 23,980 |
| 2004/09/24 | 1,000 | 1,000 | 982.7 | 1,000 | -18.2 | -1.8% | 24,970 |
| 2004/09/22 | 1,027.3 | 1,027.3 | 1,009.1 | 1,018.2 | -23.6 | -2.3% | 13,530 |
| 2004/09/21 | 1,068.2 | 1,069.1 | 1,036.4 | 1,041.8 | -52.7 | -4.8% | 34,100 |
| 2004/09/17 | 1,079.1 | 1,110.9 | 1,079.1 | 1,094.5 | -2.8 | -0.3% | 7,920 |
5001～
5050
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「やまや」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 |
|---|---|---|---|---|---|---|---|---|
| やまや | 287,700円 | +3.5% | +1.5% | 1.88% | 8.43倍 | 0.93倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| 綿半ＨＤ | 158,600円 | +5.4% | +14.3% | 1.83% | 14.98倍 | 1.31倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| アレンザＨＤ | 104,700円 | +1.1% | +7.5% | 3.63% | 14.29倍 | 1.03倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| ブックオフＧＨ | 148,500円 | +7.5% | +10.2% | 1.68% | 12.41倍 | 1.26倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| 丸善ＣＨＩ | 32,500円 | +5.7% | +1.3% | 1.23% | 13.08倍 | 0.59倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
