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 |
|---|---|---|---|---|---|---|---|
| 2004/04/21 | 1,027.3 | 1,071.8 | 1,018.2 | 1,065.5 | +38.2 | +3.7% | 32,010 |
| 2004/04/20 | 1,010 | 1,045.5 | 1,006.4 | 1,027.3 | ±0 | ±0% | 7,480 |
| 2004/04/19 | 1,029.1 | 1,068.2 | 1,018.2 | 1,027.3 | -11.8 | -1.1% | 37,620 |
| 2004/04/16 | 1,028.2 | 1,059.1 | 1,028.2 | 1,039.1 | +10 | +1% | 14,520 |
| 2004/04/15 | 1,053.6 | 1,078.2 | 1,027.3 | 1,029.1 | -54.5 | -5% | 25,080 |
| 2004/04/14 | 1,078.2 | 1,084.5 | 1,074.5 | 1,083.6 | +4.5 | +0.4% | 36,630 |
| 2004/04/13 | 1,065.5 | 1,084.5 | 1,059.1 | 1,079.1 | -4.5 | -0.4% | 25,850 |
| 2004/04/12 | 1,090.9 | 1,090.9 | 1,072.7 | 1,083.6 | -5.5 | -0.5% | 47,410 |
| 2004/04/09 | 1,083.6 | 1,089.1 | 1,037.3 | 1,089.1 | +14.6 | +1.4% | 51,480 |
| 2004/04/08 | 1,054.5 | 1,090 | 1,052.7 | 1,074.5 | +18.1 | +1.7% | 58,850 |
| 2004/04/07 | 1,036.4 | 1,063.6 | 1,036.4 | 1,056.4 | +11.9 | +1.1% | 54,010 |
| 2004/04/06 | 1,043.6 | 1,045.5 | 1,025.5 | 1,044.5 | +15.4 | +1.5% | 68,970 |
| 2004/04/05 | 977.3 | 1,029.1 | 964.5 | 1,029.1 | +64.6 | +6.7% | 94,930 |
| 2004/04/02 | 989.1 | 996.4 | 961.8 | 964.5 | -31.9 | -3.2% | 62,370 |
| 2004/04/01 | 991.8 | 1,000.9 | 988.2 | 996.4 | -11.8 | -1.2% | 30,910 |
| 2004/03/31 | 1,000.9 | 1,009.1 | 987.3 | 1,008.2 | -2.7 | -0.3% | 62,480 |
| 2004/03/30 | 1,000.9 | 1,024.5 | 990.9 | 1,010.9 | -2.7 | -0.3% | 71,610 |
| 2004/03/29 | 1,004.5 | 1,016.4 | 990.9 | 1,013.6 | -9.1 | -0.9% | 49,060 |
| 2004/03/26 | 1,037.3 | 1,050 | 1,022.7 | 1,022.7 | -29.1 | -2.8% | 23,100 |
| 2004/03/25 | 1,041.8 | 1,059.1 | 1,038.2 | 1,051.8 | +0.9 | +0.1% | 39,710 |
| 2004/03/24 | 1,043.6 | 1,054.5 | 1,037.3 | 1,050.9 | -3.6 | -0.3% | 38,610 |
| 2004/03/23 | 1,057.3 | 1,062.7 | 1,046.4 | 1,054.5 | -2.8 | -0.3% | 39,050 |
| 2004/03/22 | 1,070 | 1,070 | 1,044.5 | 1,057.3 | +2.8 | +0.3% | 49,060 |
| 2004/03/19 | 1,022.7 | 1,058.2 | 1,005.5 | 1,054.5 | +29 | +2.8% | 59,180 |
| 2004/03/18 | 1,079.1 | 1,079.1 | 1,013.6 | 1,025.5 | -35.4 | -3.3% | 78,870 |
| 2004/03/17 | 1,075.5 | 1,089.1 | 1,051.8 | 1,060.9 | +7.3 | +0.7% | 71,940 |
| 2004/03/16 | 1,018.2 | 1,057.3 | 1,016.4 | 1,053.6 | +40 | +3.9% | 118,140 |
| 2004/03/15 | 1,015.5 | 1,044.5 | 1,009.1 | 1,013.6 | -20 | -1.9% | 148,060 |
| 2004/03/12 | 1,063.6 | 1,104.5 | 994.5 | 1,033.6 | -84.6 | -7.6% | 419,210 |
| 2004/03/11 | 1,224.5 | 1,227.3 | 1,118.2 | 1,118.2 | -88.2 | -7.3% | 489,830 |
| 2004/03/10 | 1,145.5 | 1,236.4 | 1,130.9 | 1,206.4 | +82.8 | +7.4% | 403,810 |
| 2004/03/09 | 1,094.5 | 1,134.5 | 1,094.5 | 1,123.6 | +35.4 | +3.3% | 215,380 |
| 2004/03/08 | 1,148.2 | 1,217.3 | 1,054.5 | 1,088.2 | -57.3 | -5% | 582,780 |
| 2004/03/05 | 1,032.7 | 1,145.5 | 1,005.5 | 1,145.5 | +112.8 | +10.9% | 829,730 |
| 2004/03/04 | 1,042.7 | 1,080.9 | 985.5 | 1,032.7 | +117.2 | +12.8% | 794,970 |
| 2004/03/03 | 836.4 | 915.5 | 835.5 | 915.5 | +91 | +11% | 225,390 |
| 2004/03/02 | 836.4 | 845.5 | 818.2 | 824.5 | +12.7 | +1.6% | 195,800 |
| 2004/03/01 | 776.4 | 818.2 | 774.5 | 811.8 | +27.3 | +3.5% | 294,580 |
| 2004/02/27 | 780 | 829.1 | 770 | 784.5 | +2.7 | +0.3% | 414,920 |
| 2004/02/26 | 767.3 | 781.8 | 767.3 | 781.8 | +23.6 | +3.1% | 122,210 |
| 2004/02/25 | 746.4 | 762.7 | 745.5 | 758.2 | +11.8 | +1.6% | 82,170 |
| 2004/02/24 | 756.4 | 763.6 | 745.5 | 746.4 | -25.4 | -3.3% | 162,800 |
| 2004/02/23 | 699.1 | 771.8 | 679.1 | 771.8 | +90.9 | +13.3% | 332,860 |
| 2004/02/20 | 636.4 | 680.9 | 636.4 | 680.9 | +58.2 | +9.3% | 115,500 |
| 2004/02/19 | 627.3 | 628.2 | 620 | 622.7 | -16.4 | -2.6% | 28,050 |
| 2004/02/18 | 640.9 | 650 | 635.5 | 639.1 | -14.5 | -2.2% | 45,980 |
| 2004/02/17 | 651.8 | 659.1 | 648.2 | 653.6 | -3.7 | -0.6% | 18,040 |
| 2004/02/16 | 654.5 | 660 | 646.4 | 657.3 | +5.5 | +0.8% | 44,770 |
| 2004/02/13 | 659.1 | 662.7 | 642.7 | 651.8 | +10.9 | +1.7% | 56,100 |
| 2004/02/12 | 631.8 | 645.5 | 627.3 | 640.9 | +11.8 | +1.9% | 26,950 |
5151～
5200
件表示中 / 6948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 | 286,000円 | +3.5% | +1.5% | 1.89% | 8.38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 | 159,000円 | +5.4% | +14.3% | 1.82% | 15.01倍 | 1.32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 | 104,400円 | +1.1% | +7.5% | 3.64% | 14.24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 | 148,400円 | +7.5% | +10.2% | 1.68% | 12.40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 | 32,400円 | +5.7% | +1.3% | 1.23% | 13.04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
