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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 1,909.1 | 1,936.4 | 1,909.1 | 1,909.1 | +27.3 | +1.5% | 5,280 |
| 1999/08/16 | 1,881.8 | 1,881.8 | 1,872.7 | 1,881.8 | +9.1 | +0.5% | 770 |
| 1999/08/13 | 1,872.7 | 1,872.7 | 1,863.6 | 1,872.7 | +9.1 | +0.5% | 1,540 |
| 1999/08/12 | 1,863.6 | 1,863.6 | 1,863.6 | 1,863.6 | -45.5 | -2.4% | 660 |
| 1999/08/11 | 1,845.5 | 1,909.1 | 1,845.5 | 1,909.1 | +45.5 | +2.4% | 2,420 |
| 1999/08/10 | 1,845.5 | 1,863.6 | 1,845.5 | 1,863.6 | +18.1 | +1% | 4,180 |
| 1999/08/09 | 1,845.5 | 1,863.6 | 1,845.5 | 1,845.5 | ±0 | ±0% | 1,210 |
| 1999/08/06 | 1,863.6 | 1,863.6 | 1,845.5 | 1,845.5 | -18.1 | -1% | 2,090 |
| 1999/08/05 | 1,863.6 | 1,872.7 | 1,863.6 | 1,863.6 | ±0 | ±0% | 6,380 |
| 1999/08/04 | 1,827.3 | 1,863.6 | 1,818.2 | 1,863.6 | +18.1 | +1% | 7,370 |
| 1999/08/03 | 1,863.6 | 1,863.6 | 1,818.2 | 1,845.5 | -18.1 | -1% | 4,950 |
| 1999/08/02 | 1,863.6 | 1,863.6 | 1,827.3 | 1,863.6 | ±0 | ±0% | 1,540 |
| 1999/07/30 | 1,845.5 | 1,863.6 | 1,818.2 | 1,863.6 | +45.4 | +2.5% | 5,060 |
| 1999/07/29 | 1,863.6 | 1,863.6 | 1,818.2 | 1,818.2 | ±0 | ±0% | 9,240 |
| 1999/07/28 | 1,836.4 | 1,863.6 | 1,818.2 | 1,818.2 | -27.3 | -1.5% | 14,850 |
| 1999/07/27 | 1,863.6 | 1,863.6 | 1,827.3 | 1,845.5 | -18.1 | -1% | 1,980 |
| 1999/07/26 | 1,863.6 | 1,954.5 | 1,863.6 | 1,863.6 | ±0 | ±0% | 5,720 |
| 1999/07/23 | 1,909.1 | 1,936.4 | 1,863.6 | 1,863.6 | -63.7 | -3.3% | 14,520 |
| 1999/07/22 | 2,000 | 2,000 | 1,927.3 | 1,927.3 | +18.2 | +1% | 2,970 |
| 1999/07/21 | 2,000 | 2,000 | 1,909.1 | 1,909.1 | -45.4 | -2.3% | 7,040 |
| 1999/07/19 | 1,954.5 | 2,000 | 1,927.3 | 1,954.5 | ±0 | ±0% | 7,480 |
| 1999/07/16 | 2,000 | 2,000 | 1,909.1 | 1,954.5 | +36.3 | +1.9% | 14,960 |
| 1999/07/15 | 1,954.5 | 1,981.8 | 1,918.2 | 1,918.2 | -81.8 | -4.1% | 8,030 |
| 1999/07/14 | 2,000 | 2,000 | 1,909.1 | 2,000 | +18.2 | +0.9% | 12,870 |
| 1999/07/13 | 2,018.2 | 2,027.3 | 1,954.5 | 1,981.8 | ±0 | ±0% | 8,360 |
| 1999/07/12 | 2,045.5 | 2,045.5 | 1,981.8 | 1,981.8 | -63.7 | -3.1% | 2,750 |
| 1999/07/09 | 2,081.8 | 2,090.9 | 2,009.1 | 2,045.5 | -36.3 | -1.7% | 5,060 |
| 1999/07/08 | 2,045.5 | 2,081.8 | 2,000 | 2,081.8 | -9.1 | -0.4% | 20,460 |
| 1999/07/07 | 2,090.9 | 2,154.5 | 2,045.5 | 2,090.9 | -36.4 | -1.7% | 12,870 |
| 1999/07/06 | 2,181.8 | 2,181.8 | 2,090.9 | 2,127.3 | -54.5 | -2.5% | 15,840 |
| 1999/07/05 | 2,181.8 | 2,254.5 | 2,127.3 | 2,181.8 | ±0 | ±0% | 37,950 |
| 1999/07/02 | 2,145.5 | 2,272.7 | 2,136.4 | 2,181.8 | +54.5 | +2.6% | 110,660 |
| 1999/07/01 | 1,881.8 | 2,136.4 | 1,881.8 | 2,127.3 | +263.7 | +14.2% | 67,100 |
| 1999/06/30 | 1,818.2 | 1,909.1 | 1,818.2 | 1,863.6 | +45.4 | +2.5% | 20,570 |
| 1999/06/29 | 1,827.3 | 1,836.4 | 1,818.2 | 1,818.2 | -18.2 | -1% | 13,200 |
| 1999/06/28 | 1,854.5 | 1,881.8 | 1,827.3 | 1,836.4 | -18.1 | -1% | 8,250 |
| 1999/06/25 | 1,818.2 | 1,863.6 | 1,818.2 | 1,854.5 | +36.3 | +2% | 46,970 |
| 1999/06/24 | 1,854.5 | 1,890.9 | 1,809.1 | 1,818.2 | -36.3 | -2% | 60,500 |
| 1999/06/23 | 1,890.9 | 1,890.9 | 1,718.2 | 1,854.5 | -54.6 | -2.9% | 33,220 |
| 1999/06/22 | 1,900 | 1,909.1 | 1,881.8 | 1,909.1 | ±0 | ±0% | 10,890 |
| 1999/06/21 | 1,881.8 | 1,918.2 | 1,872.7 | 1,909.1 | +45.5 | +2.4% | 32,890 |
| 1999/06/18 | 1,772.7 | 1,936.4 | 1,772.7 | 1,863.6 | +90.9 | +5.1% | 22,220 |
| 1999/06/17 | 1,745.5 | 1,781.8 | 1,745.5 | 1,772.7 | +45.4 | +2.6% | 8,140 |
| 1999/06/16 | 1,790.9 | 1,790.9 | 1,718.2 | 1,727.3 | -72.7 | -4% | 4,290 |
| 1999/06/15 | 1,745.5 | 1,800 | 1,727.3 | 1,800 | +54.5 | +3.1% | 3,850 |
| 1999/06/14 | 1,718.2 | 1,754.5 | 1,718.2 | 1,745.5 | +27.3 | +1.6% | 5,500 |
| 1999/06/11 | 1,727.3 | 1,745.5 | 1,709.1 | 1,718.2 | +36.4 | +2.2% | 25,630 |
| 1999/06/10 | 1,772.7 | 1,781.8 | 1,681.8 | 1,681.8 | -118.2 | -6.6% | 28,600 |
| 1999/06/09 | 1,800 | 1,809.1 | 1,772.7 | 1,800 | -18.2 | -1% | 11,000 |
| 1999/06/08 | 1,818.2 | 1,818.2 | 1,800 | 1,818.2 | ±0 | ±0% | 6,490 |
6301～
6350
件表示中 / 6946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 | 285,700円 | +3.5% | +1.5% | 1.89% | 8.37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 | 156,600円 | +5.4% | +14.3% | 1.85% | 14.79倍 | 1.30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 | 102,800円 | +1.1% | +7.5% | 3.70% | 14.03倍 | 1.01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 | 147,000円 | +7.5% | +10.2% | 1.70% | 12.28倍 | 1.25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 | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00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
