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 |
|---|---|---|---|---|---|---|---|
| 2004/09/16 | 1,074.5 | 1,100 | 1,074.5 | 1,097.3 | +4.6 | +0.4% | 3,740 |
| 2004/09/15 | 1,073.6 | 1,101.8 | 1,073.6 | 1,092.7 | ±0 | ±0% | 12,760 |
| 2004/09/14 | 1,118.2 | 1,118.2 | 1,090.9 | 1,092.7 | -0.9 | -0.1% | 1,760 |
| 2004/09/13 | 1,050.9 | 1,100 | 1,050.9 | 1,093.6 | +43.6 | +4.2% | 14,850 |
| 2004/09/10 | 1,054.5 | 1,072.7 | 1,047.3 | 1,050 | -40.9 | -3.7% | 24,530 |
| 2004/09/09 | 1,109.1 | 1,109.1 | 1,090.9 | 1,090.9 | -24.6 | -2.2% | 6,490 |
| 2004/09/08 | 1,113.6 | 1,131.8 | 1,113.6 | 1,115.5 | -16.3 | -1.4% | 8,690 |
| 2004/09/07 | 1,131.8 | 1,137.3 | 1,128.2 | 1,131.8 | ±0 | ±0% | 23,100 |
| 2004/09/06 | 1,118.2 | 1,132.7 | 1,104.5 | 1,131.8 | +9.1 | +0.8% | 4,840 |
| 2004/09/03 | 1,136.4 | 1,136.4 | 1,121.8 | 1,122.7 | -13.7 | -1.2% | 4,180 |
| 2004/09/02 | 1,136.4 | 1,136.4 | 1,115.5 | 1,136.4 | +0.9 | +0.1% | 12,760 |
| 2004/09/01 | 1,136.4 | 1,136.4 | 1,127.3 | 1,135.5 | +11 | +1% | 13,640 |
| 2004/08/31 | 1,127.3 | 1,127.3 | 1,114.5 | 1,124.5 | -7.3 | -0.6% | 4,950 |
| 2004/08/30 | 1,123.6 | 1,136.4 | 1,120.9 | 1,131.8 | +8.2 | +0.7% | 4,840 |
| 2004/08/27 | 1,121.8 | 1,123.6 | 1,099.1 | 1,123.6 | +25.4 | +2.3% | 12,320 |
| 2004/08/26 | 1,092.7 | 1,101.8 | 1,073.6 | 1,098.2 | +5.5 | +0.5% | 6,380 |
| 2004/08/25 | 1,090.9 | 1,093.6 | 1,088.2 | 1,092.7 | +1.8 | +0.2% | 5,280 |
| 2004/08/24 | 1,082.7 | 1,090.9 | 1,082.7 | 1,090.9 | +9.1 | +0.8% | 5,280 |
| 2004/08/23 | 1,083.6 | 1,083.6 | 1,054.5 | 1,081.8 | +34.5 | +3.3% | 2,420 |
| 2004/08/20 | 1,047.3 | 1,047.3 | 1,042.7 | 1,047.3 | +4.6 | +0.4% | 2,970 |
| 2004/08/19 | 1,044.5 | 1,046.4 | 1,036.4 | 1,042.7 | +2.7 | +0.3% | 5,170 |
| 2004/08/18 | 1,030.9 | 1,045.5 | 1,025.5 | 1,040 | +24.5 | +2.4% | 5,390 |
| 2004/08/17 | 1,014.5 | 1,026.4 | 1,014.5 | 1,015.5 | -17.2 | -1.7% | 3,190 |
| 2004/08/16 | 1,029.1 | 1,034.5 | 1,003.6 | 1,032.7 | +1.8 | +0.2% | 4,730 |
| 2004/08/13 | 1,026.4 | 1,031.8 | 1,026.4 | 1,030.9 | ±0 | ±0% | 4,070 |
| 2004/08/12 | 1,028.2 | 1,044.5 | 1,028.2 | 1,030.9 | -9.1 | -0.9% | 4,510 |
| 2004/08/11 | 1,036.4 | 1,040.9 | 1,022.7 | 1,040 | +21.8 | +2.1% | 2,640 |
| 2004/08/10 | 1,016.4 | 1,025.5 | 1,008.2 | 1,018.2 | +1.8 | +0.2% | 4,180 |
| 2004/08/09 | 981.8 | 1,016.4 | 981.8 | 1,016.4 | +7.3 | +0.7% | 8,030 |
| 2004/08/06 | 990.9 | 1,009.1 | 989.1 | 1,009.1 | -5.4 | -0.5% | 7,590 |
| 2004/08/05 | 1,013.6 | 1,015.5 | 1,002.7 | 1,014.5 | +0.9 | +0.1% | 6,600 |
| 2004/08/04 | 1,017.3 | 1,018.2 | 1,004.5 | 1,013.6 | -11.9 | -1.2% | 8,360 |
| 2004/08/03 | 1,051.8 | 1,051.8 | 1,021.8 | 1,025.5 | -25.4 | -2.4% | 4,070 |
| 2004/08/02 | 1,045.5 | 1,050.9 | 1,044.5 | 1,050.9 | +11.8 | +1.1% | 3,190 |
| 2004/07/30 | 1,060 | 1,060 | 1,011.8 | 1,039.1 | +11.8 | +1.1% | 12,320 |
| 2004/07/29 | 1,017.3 | 1,031.8 | 1,017.3 | 1,027.3 | +7.3 | +0.7% | 5,940 |
| 2004/07/28 | 1,031.8 | 1,035.5 | 1,013.6 | 1,020 | +6.4 | +0.6% | 5,390 |
| 2004/07/27 | 1,028.2 | 1,050.9 | 1,011.8 | 1,013.6 | -23.7 | -2.3% | 9,130 |
| 2004/07/26 | 1,049.1 | 1,070.9 | 1,026.4 | 1,037.3 | -48.2 | -4.4% | 11,220 |
| 2004/07/23 | 1,090.9 | 1,093.6 | 1,084.5 | 1,085.5 | -5.4 | -0.5% | 2,860 |
| 2004/07/22 | 1,111.8 | 1,111.8 | 1,081.8 | 1,090.9 | -20.9 | -1.9% | 5,610 |
| 2004/07/21 | 1,081.8 | 1,122.7 | 1,075.5 | 1,111.8 | +30 | +2.8% | 4,290 |
| 2004/07/20 | 1,090.9 | 1,090.9 | 1,077.3 | 1,081.8 | -8.2 | -0.8% | 3,850 |
| 2004/07/16 | 1,090.9 | 1,090.9 | 1,075.5 | 1,090 | -0.9 | -0.1% | 7,040 |
| 2004/07/15 | 1,101.8 | 1,101.8 | 1,090.9 | 1,090.9 | -15.5 | -1.4% | 8,690 |
| 2004/07/14 | 1,118.2 | 1,124.5 | 1,106.4 | 1,106.4 | -2.7 | -0.2% | 10,010 |
| 2004/07/13 | 1,106.4 | 1,122.7 | 1,104.5 | 1,109.1 | +1.8 | +0.2% | 3,960 |
| 2004/07/12 | 1,100 | 1,109.1 | 1,094.5 | 1,107.3 | +0.9 | +0.1% | 6,160 |
| 2004/07/09 | 1,087.3 | 1,107.3 | 1,087.3 | 1,106.4 | +16.4 | +1.5% | 4,730 |
| 2004/07/08 | 1,090 | 1,100 | 1,086.4 | 1,090 | ±0 | ±0% | 8,800 |
5051～
5100
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
