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 |
|---|---|---|---|---|---|---|---|
| 2003/02/04 | 462.7 | 462.7 | 456.4 | 456.4 | +1.9 | +0.4% | 1,980 |
| 2003/02/03 | 461.8 | 461.8 | 454.5 | 454.5 | -4.6 | -1% | 2,970 |
| 2003/01/31 | 459.1 | 459.1 | 459.1 | 459.1 | +2.7 | +0.6% | 110 |
| 2003/01/30 | 456.4 | 456.4 | 456.4 | 456.4 | -2.7 | -0.6% | 440 |
| 2003/01/29 | 462.7 | 462.7 | 459.1 | 459.1 | +4.6 | +1% | 2,310 |
| 2003/01/28 | 454.5 | 454.5 | 454.5 | 454.5 | -9.1 | -2% | 3,300 |
| 2003/01/27 | 456.4 | 463.6 | 456.4 | 463.6 | +7.2 | +1.6% | 2,860 |
| 2003/01/24 | 456.4 | 456.4 | 455.5 | 456.4 | ±0 | ±0% | 2,310 |
| 2003/01/23 | 455.5 | 459.1 | 455.5 | 456.4 | ±0 | ±0% | 2,530 |
| 2003/01/22 | 463.6 | 463.6 | 456.4 | 456.4 | -0.9 | -0.2% | 4,290 |
| 2003/01/21 | 463.6 | 468.2 | 457.3 | 457.3 | - | - | 1,430 |
| 2003/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/17 | 455.5 | 457.3 | 455.5 | 457.3 | ±0 | ±0% | 2,970 |
| 2003/01/16 | 457.3 | 457.3 | 457.3 | 457.3 | ±0 | ±0% | 1,870 |
| 2003/01/15 | 456.4 | 457.3 | 456.4 | 457.3 | +0.9 | +0.2% | 2,530 |
| 2003/01/14 | 463.6 | 463.6 | 456.4 | 456.4 | +1.9 | +0.4% | 2,310 |
| 2003/01/10 | 454.5 | 454.5 | 454.5 | 454.5 | ±0 | ±0% | 2,090 |
| 2003/01/09 | 454.5 | 456.4 | 454.5 | 454.5 | ±0 | ±0% | 1,980 |
| 2003/01/08 | 454.5 | 456.4 | 454.5 | 454.5 | -4.6 | -1% | 1,650 |
| 2003/01/07 | 462.7 | 462.7 | 459.1 | 459.1 | +4.6 | +1% | 5,830 |
| 2003/01/06 | 454.5 | 454.5 | 454.5 | 454.5 | - | - | 880 |
| 2002/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/27 | 464.5 | 464.5 | 454.5 | 454.5 | +8.1 | +1.8% | 1,540 |
| 2002/12/26 | 446.4 | 447.3 | 446.4 | 446.4 | -2.7 | -0.6% | 2,090 |
| 2002/12/25 | 440 | 449.1 | 440 | 449.1 | +10.9 | +2.5% | 5,390 |
| 2002/12/24 | 438.2 | 438.2 | 437.3 | 438.2 | ±0 | ±0% | 2,420 |
| 2002/12/20 | 438.2 | 438.2 | 438.2 | 438.2 | -2.7 | -0.6% | 3,960 |
| 2002/12/19 | 449.1 | 449.1 | 440.9 | 440.9 | +1.8 | +0.4% | 550 |
| 2002/12/18 | 452.7 | 452.7 | 439.1 | 439.1 | -0.9 | -0.2% | 2,090 |
| 2002/12/17 | 450 | 450 | 438.2 | 440 | +3.6 | +0.8% | 3,190 |
| 2002/12/16 | 437.3 | 437.3 | 436.4 | 436.4 | ±0 | ±0% | 2,970 |
| 2002/12/13 | 437.3 | 437.3 | 436.4 | 436.4 | -0.9 | -0.2% | 4,400 |
| 2002/12/12 | 437.3 | 437.3 | 437.3 | 437.3 | ±0 | ±0% | 1,870 |
| 2002/12/11 | 437.3 | 437.3 | 437.3 | 437.3 | -3.6 | -0.8% | 3,190 |
| 2002/12/10 | 436.4 | 440.9 | 436.4 | 440.9 | -13.6 | -3% | 660 |
| 2002/12/09 | 450.9 | 454.5 | 450.9 | 454.5 | +18.1 | +4.1% | 2,200 |
| 2002/12/06 | 436.4 | 436.4 | 436.4 | 436.4 | ±0 | ±0% | 1,430 |
| 2002/12/05 | 436.4 | 436.4 | 436.4 | 436.4 | ±0 | ±0% | 2,420 |
| 2002/12/04 | 438.2 | 444.5 | 436.4 | 436.4 | -5.4 | -1.2% | 12,760 |
| 2002/12/03 | 445.5 | 445.5 | 441.8 | 441.8 | -4.6 | -1% | 1,650 |
| 2002/12/02 | 450.9 | 450.9 | 446.4 | 446.4 | -2.7 | -0.6% | 2,970 |
| 2002/11/29 | 441.8 | 449.1 | 441.8 | 449.1 | +8.2 | +1.9% | 1,760 |
| 2002/11/28 | 454.5 | 454.5 | 440.9 | 440.9 | +0.9 | +0.2% | 4,730 |
| 2002/11/27 | 453.6 | 453.6 | 436.4 | 440 | -15.5 | -3.4% | 9,680 |
| 2002/11/26 | 456.4 | 456.4 | 454.5 | 455.5 | +5.5 | +1.2% | 2,310 |
| 2002/11/25 | 450 | 450 | 450 | 450 | -4.5 | -1% | 770 |
| 2002/11/22 | 454.5 | 454.5 | 454.5 | 454.5 | +13.6 | +3.1% | 2,090 |
| 2002/11/21 | 441.8 | 441.8 | 440.9 | 440.9 | ±0 | ±0% | 660 |
| 2002/11/20 | 454.5 | 454.5 | 440.9 | 440.9 | +4.5 | +1% | 3,300 |
| 2002/11/19 | 455.5 | 455.5 | 436.4 | 436.4 | -19.1 | -4.2% | 5,720 |
5451～
5500
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 | 286,800円 | +3.5% | +1.5% | 1.88% | 8.40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 | 158,100円 | +5.4% | +14.3% | 1.83% | 14.93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 | 103,500円 | +1.1% | +7.5% | 3.67% | 14.12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 | 148,600円 | +7.5% | +10.2% | 1.68% | 12.42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 | 32,100円 | +5.7% | +1.3% | 1.25% | 12.92倍 | 0.58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
