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 |
|---|---|---|---|---|---|---|---|
| 1999/03/25 | 1,863.6 | 1,954.5 | 1,863.6 | 1,954.5 | +90.9 | +4.9% | 14,410 |
| 1999/03/24 | 1,827.3 | 1,909.1 | 1,818.2 | 1,863.6 | -45.5 | -2.4% | 18,920 |
| 1999/03/23 | 2,045.5 | 2,045.5 | 1,818.2 | 1,909.1 | -136.4 | -6.7% | 21,560 |
| 1999/03/19 | 1,818.2 | 2,045.5 | 1,727.3 | 2,045.5 | +227.3 | +12.5% | 56,760 |
| 1999/03/18 | 1,918.2 | 2,090.9 | 1,818.2 | 1,818.2 | -90.9 | -4.8% | 71,830 |
| 1999/03/17 | 1,818.2 | 1,909.1 | 1,800 | 1,909.1 | +272.7 | +16.7% | 114,730 |
| 1999/03/16 | 1,636.4 | 1,636.4 | 1,572.7 | 1,636.4 | +272.8 | +20% | 130,130 |
| 1999/03/15 | 1,363.6 | 1,363.6 | 1,363.6 | 1,363.6 | +181.8 | +15.4% | 71,060 |
| 1999/03/12 | 1,181.8 | 1,200 | 1,181.8 | 1,181.8 | ±0 | ±0% | 10,120 |
| 1999/03/11 | 1,181.8 | 1,181.8 | 1,163.6 | 1,181.8 | ±0 | ±0% | 47,850 |
| 1999/03/10 | 1,190.9 | 1,218.2 | 1,181.8 | 1,181.8 | ±0 | ±0% | 41,360 |
| 1999/03/09 | 1,145.5 | 1,218.2 | 1,136.4 | 1,181.8 | +45.4 | +4% | 65,450 |
| 1999/03/08 | 1,063.6 | 1,136.4 | 1,045.5 | 1,136.4 | +45.5 | +4.2% | 41,580 |
| 1999/03/05 | 1,090.9 | 1,090.9 | 1,045.5 | 1,090.9 | ±0 | ±0% | 2,090 |
| 1999/03/04 | 1,054.5 | 1,090.9 | 1,045.5 | 1,090.9 | +36.4 | +3.5% | 3,740 |
| 1999/03/03 | 1,063.6 | 1,063.6 | 1,045.5 | 1,054.5 | -9.1 | -0.9% | 2,200 |
| 1999/03/02 | 1,090.9 | 1,090.9 | 1,063.6 | 1,063.6 | +9.1 | +0.9% | 4,620 |
| 1999/03/01 | 1,136.4 | 1,136.4 | 1,054.5 | 1,054.5 | -81.9 | -7.2% | 4,400 |
| 1999/02/26 | 1,045.5 | 1,136.4 | 1,036.4 | 1,136.4 | +136.4 | +13.6% | 3,300 |
| 1999/02/25 | 1,136.4 | 1,136.4 | 1,000 | 1,000 | -90.9 | -8.3% | 9,790 |
| 1999/02/24 | 1,136.4 | 1,163.6 | 1,090.9 | 1,090.9 | -45.5 | -4% | 15,070 |
| 1999/02/23 | 1,145.5 | 1,145.5 | 1,081.8 | 1,136.4 | ±0 | ±0% | 9,130 |
| 1999/02/22 | 1,163.6 | 1,172.7 | 1,136.4 | 1,136.4 | -36.3 | -3.1% | 10,670 |
| 1999/02/19 | 1,081.8 | 1,181.8 | 1,054.5 | 1,172.7 | +127.2 | +12.2% | 31,350 |
| 1999/02/18 | 1,009.1 | 1,045.5 | 981.8 | 1,045.5 | +36.4 | +3.6% | 15,730 |
| 1999/02/17 | 1,063.6 | 1,072.7 | 1,009.1 | 1,009.1 | -54.5 | -5.1% | 5,500 |
| 1999/02/16 | 1,081.8 | 1,081.8 | 1,063.6 | 1,063.6 | -18.2 | -1.7% | 22,770 |
| 1999/02/15 | 1,090.9 | 1,090.9 | 1,027.3 | 1,081.8 | -36.4 | -3.3% | 29,150 |
| 1999/02/12 | 990.9 | 1,163.6 | 990.9 | 1,118.2 | +136.4 | +13.9% | 37,070 |
| 1999/02/10 | 990.9 | 990.9 | 954.5 | 981.8 | -9.1 | -0.9% | 11,770 |
| 1999/02/09 | 886.4 | 990.9 | 886.4 | 990.9 | +91.8 | +10.2% | 11,110 |
| 1999/02/08 | 899.1 | 900 | 899.1 | 899.1 | -10 | -1.1% | 1,320 |
| 1999/02/05 | 909.1 | 909.1 | 909.1 | 909.1 | ±0 | ±0% | 7,150 |
| 1999/02/04 | 909.1 | 909.1 | 890.9 | 909.1 | ±0 | ±0% | 5,940 |
| 1999/02/03 | 945.5 | 990.9 | 909.1 | 909.1 | -36.4 | -3.8% | 12,430 |
| 1999/02/02 | 863.6 | 945.5 | 863.6 | 945.5 | +91 | +10.6% | 11,550 |
| 1999/02/01 | 881.8 | 886.4 | 854.5 | 854.5 | -27.3 | -3.1% | 18,370 |
| 1999/01/29 | 845.5 | 890.9 | 840 | 881.8 | +36.3 | +4.3% | 21,120 |
| 1999/01/28 | 863.6 | 909.1 | 845.5 | 845.5 | +9.1 | +1.1% | 18,700 |
| 1999/01/27 | 756.4 | 836.4 | 756.4 | 836.4 | +90.9 | +12.2% | 12,320 |
| 1999/01/26 | 736.4 | 745.5 | 736.4 | 745.5 | +18.2 | +2.5% | 3,300 |
| 1999/01/25 | 736.4 | 736.4 | 727.3 | 727.3 | -9.1 | -1.2% | 2,640 |
| 1999/01/22 | 736.4 | 736.4 | 736.4 | 736.4 | ±0 | ±0% | 3,630 |
| 1999/01/21 | 736.4 | 745.5 | 736.4 | 736.4 | ±0 | ±0% | 2,310 |
| 1999/01/20 | 746.4 | 746.4 | 736.4 | 736.4 | -9.1 | -1.2% | 4,950 |
| 1999/01/19 | 745.5 | 745.5 | 740.9 | 745.5 | ±0 | ±0% | 5,610 |
| 1999/01/18 | 745.5 | 745.5 | 745.5 | 745.5 | ±0 | ±0% | 1,100 |
| 1999/01/14 | 736.4 | 745.5 | 727.3 | 745.5 | +4.6 | +0.6% | 4,510 |
| 1999/01/13 | 745.5 | 745.5 | 740.9 | 740.9 | +2.7 | +0.4% | 2,640 |
| 1999/01/12 | 745.5 | 745.5 | 738.2 | 738.2 | -7.3 | -1% | 1,430 |
6451～
6500
件表示中 / 6998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 | 245,500円 | +2.1% | +1.1% | 2.85% | 7.29倍 | 0.76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 |
| アルビス | 300,000円 | +4.0% | +8.0% | 2.33% | 15.60倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| シュッピン | 122,600円 | +4.3% | +0.6% | 3.83% | 11.44倍 | 2.59倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ヨシックスＨＤ | 259,500円 | +5.6% | +3.9% | 1.08% | 14.58倍 | 2.32倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| ダブルエー | 135,500円 | +16.4% | +56.5% | 1.25% | 17.50倍 | 2.40倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
