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 |
|---|---|---|---|---|---|---|---|
| 2004/10/12 | 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 |
| 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 |
5101～
5150
件表示中 / 7014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 | 263,600円 | +2.1% | +1.1% | 2.66% | 7.83倍 | 0.81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 |
| 丸善ＣＨＩ | 32,700円 | +5.7% | +1.3% | 1.22% | 13.16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 |
| バロック | 79,800円 | -1.0% | - | 4.76% | 21.45倍 | 1.84倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| アルビス | 305,500円 | +4.0% | +8.0% | 2.29% | 15.83倍 | 0.80倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ヨシックスＨＤ | 267,800円 | +5.6% | +3.9% | 1.05% | 15.10倍 | 2.39倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
