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 |
|---|---|---|---|---|---|---|---|
| 2002/11/18 | 465.5 | 465.5 | 455.5 | 455.5 | -3.6 | -0.8% | 3,190 |
| 2002/11/15 | 462.7 | 462.7 | 455.5 | 459.1 | - | - | 1,540 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 462.7 | 462.7 | 462.7 | 462.7 | ±0 | ±0% | 110 |
| 2002/11/12 | 471.8 | 471.8 | 462.7 | 462.7 | -9.1 | -1.9% | 1,100 |
| 2002/11/11 | 459.1 | 471.8 | 459.1 | 471.8 | +8.2 | +1.8% | 1,870 |
| 2002/11/08 | 463.6 | 463.6 | 463.6 | 463.6 | +4.5 | +1% | 440 |
| 2002/11/07 | 460 | 460 | 459.1 | 459.1 | ±0 | ±0% | 770 |
| 2002/11/06 | 468.2 | 468.2 | 459.1 | 459.1 | -0.9 | -0.2% | 1,650 |
| 2002/11/05 | 463.6 | 463.6 | 459.1 | 460 | +0.9 | +0.2% | 770 |
| 2002/11/01 | 469.1 | 469.1 | 459.1 | 459.1 | -4.5 | -1% | 330 |
| 2002/10/31 | 458.2 | 463.6 | 454.5 | 463.6 | +4.5 | +1% | 2,970 |
| 2002/10/30 | 460 | 460 | 459.1 | 459.1 | -0.9 | -0.2% | 2,310 |
| 2002/10/29 | 460 | 460 | 460 | 460 | ±0 | ±0% | 660 |
| 2002/10/28 | 459.1 | 463.6 | 454.5 | 460 | -10 | -2.1% | 2,750 |
| 2002/10/25 | 468.2 | 470 | 468.2 | 470 | +6.4 | +1.4% | 330 |
| 2002/10/24 | 472.7 | 472.7 | 463.6 | 463.6 | -12.8 | -2.7% | 880 |
| 2002/10/23 | 481.8 | 481.8 | 476.4 | 476.4 | -4.5 | -0.9% | 2,200 |
| 2002/10/22 | 490 | 490.9 | 472.7 | 480.9 | -14.6 | -2.9% | 6,050 |
| 2002/10/21 | 487.3 | 495.5 | 472.7 | 495.5 | +8.2 | +1.7% | 1,870 |
| 2002/10/18 | 469.1 | 487.3 | 463.6 | 487.3 | +14.6 | +3.1% | 1,870 |
| 2002/10/17 | 454.5 | 477.3 | 454.5 | 472.7 | +18.2 | +4% | 3,630 |
| 2002/10/16 | 463.6 | 463.6 | 454.5 | 454.5 | -9.1 | -2% | 2,750 |
| 2002/10/15 | 463.6 | 463.6 | 463.6 | 463.6 | +9.1 | +2% | 110 |
| 2002/10/11 | 454.5 | 454.5 | 454.5 | 454.5 | ±0 | ±0% | 1,540 |
| 2002/10/10 | 454.5 | 454.5 | 454.5 | 454.5 | ±0 | ±0% | 1,650 |
| 2002/10/09 | 455.5 | 468.2 | 454.5 | 454.5 | ±0 | ±0% | 1,320 |
| 2002/10/08 | 454.5 | 454.5 | 454.5 | 454.5 | ±0 | ±0% | 1,540 |
| 2002/10/07 | 464.5 | 464.5 | 454.5 | 454.5 | -10 | -2.2% | 3,300 |
| 2002/10/04 | 464.5 | 464.5 | 460 | 464.5 | ±0 | ±0% | 9,130 |
| 2002/10/03 | 468.2 | 472.7 | 464.5 | 464.5 | -6.4 | -1.4% | 4,180 |
| 2002/10/02 | 486.4 | 486.4 | 470.9 | 470.9 | +0.9 | +0.2% | 550 |
| 2002/10/01 | 469.1 | 470 | 469.1 | 470 | -16.4 | -3.4% | 550 |
| 2002/09/30 | 489.1 | 489.1 | 486.4 | 486.4 | +13.7 | +2.9% | 220 |
| 2002/09/27 | 465.5 | 477.3 | 465.5 | 472.7 | +8.2 | +1.8% | 1,870 |
| 2002/09/26 | 464.5 | 464.5 | 464.5 | 464.5 | -25.5 | -5.2% | 220 |
| 2002/09/25 | 494.5 | 494.5 | 490 | 490 | -5.5 | -1.1% | 660 |
| 2002/09/24 | 495.5 | 495.5 | 495.5 | 495.5 | +36.4 | +7.9% | 550 |
| 2002/09/20 | 463.6 | 463.6 | 459.1 | 459.1 | -20 | -4.2% | 1,430 |
| 2002/09/19 | 479.1 | 479.1 | 479.1 | 479.1 | -2.7 | -0.6% | 3,080 |
| 2002/09/18 | 481.8 | 481.8 | 481.8 | 481.8 | +22.7 | +4.9% | 440 |
| 2002/09/17 | 459.1 | 459.1 | 459.1 | 459.1 | - | - | 440 |
| 2002/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/12 | 458.2 | 458.2 | 458.2 | 458.2 | ±0 | ±0% | 2,090 |
| 2002/09/11 | 457.3 | 458.2 | 457.3 | 458.2 | +3.7 | +0.8% | 1,540 |
| 2002/09/10 | 472.7 | 472.7 | 454.5 | 454.5 | -1 | -0.2% | 5,280 |
| 2002/09/09 | 455.5 | 455.5 | 455.5 | 455.5 | -18.1 | -3.8% | 1,100 |
| 2002/09/06 | 473.6 | 473.6 | 473.6 | 473.6 | -14.6 | -3% | 330 |
| 2002/09/05 | 488.2 | 488.2 | 488.2 | 488.2 | -0.9 | -0.2% | 110 |
| 2002/09/04 | 489.1 | 489.1 | 489.1 | 489.1 | +20.9 | +4.5% | 110 |
5501～
5550
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
