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 |
|---|---|---|---|---|---|---|---|
| 1999/03/11 | 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 |
| 1999/01/11 | 728.2 | 745.5 | 728.2 | 745.5 | +18.2 | +2.5% | 770 |
| 1999/01/08 | 718.2 | 727.3 | 718.2 | 727.3 | +9.1 | +1.3% | 5,830 |
| 1999/01/07 | 718.2 | 718.2 | 718.2 | 718.2 | -9.1 | -1.3% | 770 |
| 1999/01/06 | 727.3 | 727.3 | 727.3 | 727.3 | ±0 | ±0% | 1,430 |
| 1999/01/05 | 709.1 | 727.3 | 709.1 | 727.3 | - | - | 4,400 |
| 1999/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/29 | 672.7 | 727.3 | 672.7 | 727.3 | +54.6 | +8.1% | 770 |
| 1998/12/28 | 659.1 | 672.7 | 659.1 | 672.7 | - | - | 1,320 |
6501～
6550
件表示中 / 7039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 | 244,200円 | +2.1% | +1.1% | 3.07% | 7.26倍 | 0.75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 | 299,400円 | +4.0% | +8.0% | 2.34% | 15.35倍 | 0.77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 |
| ヨシックスＨＤ | 267,200円 | +5.6% | +3.9% | 1.05% | 15.06倍 | 2.39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 |
| ＮＥＷ ＡＲＴ | 151,200円 | +8.5% | +6.1% | 5.29% | 12.65倍 | 2.61倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| 大 庄 | 122,600円 | +2.8% | +2.3% | 1.14% | 21.80倍 | 2.35倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム
