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 |
|---|---|---|---|---|---|---|---|
| 2004/02/10 | 627.3 | 630.9 | 618.2 | 629.1 | +8.2 | +1.3% | 22,110 |
| 2004/02/09 | 620.9 | 625.5 | 616.4 | 620.9 | +0.9 | +0.1% | 18,810 |
| 2004/02/06 | 627.3 | 627.3 | 616.4 | 620 | +1.8 | +0.3% | 18,700 |
| 2004/02/05 | 595.5 | 618.2 | 595.5 | 618.2 | +20 | +3.3% | 31,130 |
| 2004/02/04 | 600 | 611.8 | 598.2 | 598.2 | ±0 | ±0% | 20,680 |
| 2004/02/03 | 590.9 | 609.1 | 590.9 | 598.2 | +9.1 | +1.5% | 58,410 |
| 2004/02/02 | 581.8 | 592.7 | 574.5 | 589.1 | +7.3 | +1.3% | 24,090 |
| 2004/01/30 | 583.6 | 590.9 | 578.2 | 581.8 | -0.9 | -0.2% | 33,110 |
| 2004/01/29 | 576.4 | 590 | 572.7 | 582.7 | +0.9 | +0.2% | 31,790 |
| 2004/01/28 | 573.6 | 581.8 | 571.8 | 581.8 | +9.1 | +1.6% | 25,190 |
| 2004/01/27 | 580 | 580.9 | 572.7 | 572.7 | -9.1 | -1.6% | 23,430 |
| 2004/01/26 | 582.7 | 585.5 | 569.1 | 581.8 | +1.8 | +0.3% | 43,890 |
| 2004/01/23 | 591.8 | 591.8 | 578.2 | 580 | -10.9 | -1.8% | 84,700 |
| 2004/01/22 | 543.6 | 604.5 | 540 | 590.9 | +44.5 | +8.1% | 317,900 |
| 2004/01/21 | 549.1 | 550.9 | 545.5 | 546.4 | ±0 | ±0% | 13,420 |
| 2004/01/20 | 549.1 | 550 | 546.4 | 546.4 | +0.9 | +0.2% | 25,520 |
| 2004/01/19 | 540 | 548.2 | 539.1 | 545.5 | +8.2 | +1.5% | 27,390 |
| 2004/01/16 | 534.5 | 554.5 | 534.5 | 537.3 | +2.8 | +0.5% | 52,580 |
| 2004/01/15 | 537.3 | 538.2 | 518.2 | 534.5 | +33.6 | +6.7% | 76,670 |
| 2004/01/14 | 496.4 | 506.4 | 496.4 | 500.9 | +5.4 | +1.1% | 9,350 |
| 2004/01/13 | 490.9 | 495.5 | 490.9 | 495.5 | +9.1 | +1.9% | 7,480 |
| 2004/01/09 | 490 | 490 | 486.4 | 486.4 | -4.5 | -0.9% | 2,090 |
| 2004/01/08 | 490.9 | 490.9 | 490.9 | 490.9 | +3.6 | +0.7% | 3,190 |
| 2004/01/07 | 486.4 | 487.3 | 481.8 | 487.3 | -2.7 | -0.6% | 3,300 |
| 2004/01/06 | 490 | 490.9 | 480 | 490 | +3.6 | +0.7% | 7,480 |
| 2004/01/05 | 486.4 | 486.4 | 486.4 | 486.4 | +6.4 | +1.3% | 2,200 |
| 2003/12/30 | 477.3 | 480 | 476.4 | 480 | ±0 | ±0% | 2,200 |
| 2003/12/29 | 473.6 | 480.9 | 473.6 | 480 | +7.3 | +1.5% | 7,150 |
| 2003/12/26 | 472.7 | 472.7 | 472.7 | 472.7 | -0.9 | -0.2% | 1,100 |
| 2003/12/25 | 473.6 | 476.4 | 473.6 | 473.6 | +0.9 | +0.2% | 4,290 |
| 2003/12/24 | 473.6 | 477.3 | 472.7 | 472.7 | ±0 | ±0% | 13,750 |
| 2003/12/22 | 472.7 | 473.6 | 468.2 | 472.7 | +4.5 | +1% | 9,240 |
| 2003/12/19 | 468.2 | 474.5 | 464.5 | 468.2 | ±0 | ±0% | 7,040 |
| 2003/12/18 | 466.4 | 473.6 | 466.4 | 468.2 | -4.5 | -1% | 5,720 |
| 2003/12/17 | 465.5 | 472.7 | 465.5 | 472.7 | +4.5 | +1% | 2,200 |
| 2003/12/16 | 467.3 | 468.2 | 467.3 | 468.2 | -9.1 | -1.9% | 1,100 |
| 2003/12/15 | 477.3 | 477.3 | 477.3 | 477.3 | +9.1 | +1.9% | 3,300 |
| 2003/12/12 | 472.7 | 472.7 | 468.2 | 468.2 | +0.9 | +0.2% | 440 |
| 2003/12/11 | 464.5 | 470.9 | 464.5 | 467.3 | +3.7 | +0.8% | 770 |
| 2003/12/10 | 465.5 | 465.5 | 463.6 | 463.6 | -3.7 | -0.8% | 1,320 |
| 2003/12/09 | 463.6 | 467.3 | 463.6 | 467.3 | +1.8 | +0.4% | 1,100 |
| 2003/12/08 | 465.5 | 465.5 | 465.5 | 465.5 | +1 | +0.2% | 220 |
| 2003/12/05 | 468.2 | 468.2 | 463.6 | 464.5 | -8.2 | -1.7% | 770 |
| 2003/12/04 | 470 | 472.7 | 470 | 472.7 | +9.1 | +2% | 1,760 |
| 2003/12/03 | 463.6 | 463.6 | 463.6 | 463.6 | -4.6 | -1% | 220 |
| 2003/12/02 | 471.8 | 471.8 | 460 | 468.2 | -4.5 | -1% | 5,060 |
| 2003/12/01 | 472.7 | 472.7 | 472.7 | 472.7 | ±0 | ±0% | 660 |
| 2003/11/28 | 472.7 | 474.5 | 472.7 | 472.7 | ±0 | ±0% | 3,410 |
| 2003/11/27 | 466.4 | 472.7 | 464.5 | 472.7 | +0.9 | +0.2% | 2,750 |
| 2003/11/26 | 468.2 | 471.8 | 468.2 | 471.8 | +3.6 | +0.8% | 2,090 |
5201～
5250
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 | 289,000円 | +3.5% | +1.5% | 1.87% | 8.46倍 | 0.94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 | 159,100円 | +5.4% | +14.3% | 1.82% | 15.02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 | 104,000円 | +1.1% | +7.5% | 3.65% | 14.19倍 | 1.02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
