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 |
|---|---|---|---|---|---|---|---|
| 2004/07/07 | 1,099.1 | 1,109.1 | 1,089.1 | 1,090 | -9.1 | -0.8% | 16,390 |
| 2004/07/06 | 1,150 | 1,150 | 1,099.1 | 1,099.1 | -33.6 | -3% | 6,270 |
| 2004/07/05 | 1,134.5 | 1,134.5 | 1,107.3 | 1,132.7 | +16.3 | +1.5% | 10,670 |
| 2004/07/02 | 1,137.3 | 1,137.3 | 1,116.4 | 1,116.4 | -20.9 | -1.8% | 8,030 |
| 2004/07/01 | 1,162.7 | 1,162.7 | 1,137.3 | 1,137.3 | -7.2 | -0.6% | 10,010 |
| 2004/06/30 | 1,159.1 | 1,159.1 | 1,119.1 | 1,144.5 | -14.6 | -1.3% | 14,740 |
| 2004/06/29 | 1,170.9 | 1,170.9 | 1,144.5 | 1,159.1 | -12.7 | -1.1% | 3,740 |
| 2004/06/28 | 1,155.5 | 1,171.8 | 1,154.5 | 1,171.8 | -6.4 | -0.5% | 16,390 |
| 2004/06/25 | 1,181.8 | 1,181.8 | 1,167.3 | 1,178.2 | -2.7 | -0.2% | 8,690 |
| 2004/06/24 | 1,174.5 | 1,190.9 | 1,174.5 | 1,180.9 | -0.9 | -0.1% | 2,310 |
| 2004/06/23 | 1,191.8 | 1,200.9 | 1,181.8 | 1,181.8 | -4.6 | -0.4% | 9,900 |
| 2004/06/22 | 1,200 | 1,200 | 1,181.8 | 1,186.4 | -11.8 | -1% | 7,700 |
| 2004/06/21 | 1,192.7 | 1,217.3 | 1,192.7 | 1,198.2 | +9.1 | +0.8% | 13,640 |
| 2004/06/18 | 1,213.6 | 1,213.6 | 1,165.5 | 1,189.1 | -20 | -1.7% | 12,430 |
| 2004/06/17 | 1,190.9 | 1,209.1 | 1,169.1 | 1,209.1 | +22.7 | +1.9% | 17,380 |
| 2004/06/16 | 1,184.5 | 1,193.6 | 1,178.2 | 1,186.4 | +7.3 | +0.6% | 6,270 |
| 2004/06/15 | 1,204.5 | 1,213.6 | 1,172.7 | 1,179.1 | -24.5 | -2% | 8,580 |
| 2004/06/14 | 1,222.7 | 1,227.3 | 1,190.9 | 1,203.6 | +12.7 | +1.1% | 36,960 |
| 2004/06/11 | 1,154.5 | 1,190.9 | 1,153.6 | 1,190.9 | +45.4 | +4% | 41,360 |
| 2004/06/10 | 1,149.1 | 1,150 | 1,135.5 | 1,145.5 | -2.7 | -0.2% | 11,000 |
| 2004/06/09 | 1,131.8 | 1,151.8 | 1,131.8 | 1,148.2 | +18.2 | +1.6% | 14,960 |
| 2004/06/08 | 1,144.5 | 1,145.5 | 1,129.1 | 1,130 | -13.6 | -1.2% | 27,280 |
| 2004/06/07 | 1,144.5 | 1,144.5 | 1,128.2 | 1,143.6 | +25.4 | +2.3% | 13,200 |
| 2004/06/04 | 1,108.2 | 1,123.6 | 1,108.2 | 1,118.2 | +10 | +0.9% | 4,730 |
| 2004/06/03 | 1,127.3 | 1,154.5 | 1,107.3 | 1,108.2 | +1.8 | +0.2% | 16,610 |
| 2004/06/02 | 1,104.5 | 1,109.1 | 1,104.5 | 1,106.4 | +1.9 | +0.2% | 8,690 |
| 2004/06/01 | 1,101.8 | 1,113.6 | 1,082.7 | 1,104.5 | +21.8 | +2% | 11,880 |
| 2004/05/31 | 1,107.3 | 1,123.6 | 1,082.7 | 1,082.7 | -14.6 | -1.3% | 13,530 |
| 2004/05/28 | 1,100 | 1,130 | 1,083.6 | 1,097.3 | -29.1 | -2.6% | 38,280 |
| 2004/05/27 | 1,136.4 | 1,151.8 | 1,124.5 | 1,126.4 | -33.6 | -2.9% | 14,960 |
| 2004/05/26 | 1,154.5 | 1,183.6 | 1,153.6 | 1,160 | -30.9 | -2.6% | 17,490 |
| 2004/05/25 | 1,209.1 | 1,209.1 | 1,145.5 | 1,190.9 | -24.6 | -2% | 31,020 |
| 2004/05/24 | 1,178.2 | 1,227.3 | 1,174.5 | 1,215.5 | +41 | +3.5% | 88,660 |
| 2004/05/21 | 1,124.5 | 1,180 | 1,124.5 | 1,174.5 | +49 | +4.4% | 95,590 |
| 2004/05/20 | 1,062.7 | 1,125.5 | 1,024.5 | 1,125.5 | +75.5 | +7.2% | 47,740 |
| 2004/05/19 | 1,061.8 | 1,063.6 | 1,039.1 | 1,050 | +5.5 | +0.5% | 13,970 |
| 2004/05/18 | 971.8 | 1,054.5 | 971.8 | 1,044.5 | +34.5 | +3.4% | 36,520 |
| 2004/05/17 | 1,045.5 | 1,045.5 | 1,002.7 | 1,010 | -29.1 | -2.8% | 24,420 |
| 2004/05/14 | 1,061.8 | 1,061.8 | 1,039.1 | 1,039.1 | +2.7 | +0.3% | 15,070 |
| 2004/05/13 | 1,049.1 | 1,063.6 | 1,035.5 | 1,036.4 | -6.3 | -0.6% | 19,360 |
| 2004/05/12 | 1,059.1 | 1,059.1 | 1,031.8 | 1,042.7 | +2.7 | +0.3% | 28,490 |
| 2004/05/11 | 950 | 1,045.5 | 950 | 1,040 | +84.5 | +8.8% | 30,800 |
| 2004/05/10 | 1,000 | 1,000 | 954.5 | 955.5 | -56.3 | -5.6% | 45,870 |
| 2004/05/07 | 1,010.9 | 1,026.4 | 1,010.9 | 1,011.8 | -2.7 | -0.3% | 8,690 |
| 2004/05/06 | 1,015.5 | 1,045.5 | 1,013.6 | 1,014.5 | -1 | -0.1% | 14,190 |
| 2004/04/30 | 1,040 | 1,040 | 1,012.7 | 1,015.5 | -14.5 | -1.4% | 19,580 |
| 2004/04/28 | 1,026.4 | 1,043.6 | 1,026.4 | 1,030 | -10 | -1% | 11,660 |
| 2004/04/27 | 1,024.5 | 1,040 | 1,024.5 | 1,040 | -2.7 | -0.3% | 11,660 |
| 2004/04/26 | 1,054.5 | 1,054.5 | 1,040.9 | 1,042.7 | -10.9 | -1% | 10,010 |
| 2004/04/23 | 1,045.5 | 1,071.8 | 1,044.5 | 1,053.6 | +8.1 | +0.8% | 17,270 |
5151～
5200
件表示中 / 6999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 | 243,200円 | +2.1% | +1.1% | 2.88% | 7.23倍 | 0.75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 |
| シュッピン | 122,400円 | +4.3% | +0.6% | 3.84% | 11.42倍 | 2.59倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ヨシックスＨＤ | 257,700円 | +5.6% | +3.9% | 1.09% | 14.48倍 | 2.30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 |
| ＡＮＡＰ | 135,100円 | - | - | 0.00% | 84.76倍 | 31.39倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ダブルエー | 135,600円 | +16.4% | +56.5% | 1.25% | 17.51倍 | 2.41倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
