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 |
|---|---|---|---|---|---|---|---|
| 2012/04/11 | 1,639 | 1,680 | 1,622 | 1,662 | -17 | -1% | 65,000 |
| 2012/04/10 | 1,725 | 1,794 | 1,670 | 1,679 | -42 | -2.4% | 97,500 |
| 2012/04/09 | 1,618 | 1,742 | 1,600 | 1,721 | +68 | +4.1% | 100,800 |
| 2012/04/06 | 1,680 | 1,696 | 1,650 | 1,653 | -44 | -2.6% | 64,000 |
| 2012/04/05 | 1,626 | 1,745 | 1,622 | 1,697 | +21 | +1.3% | 183,900 |
| 2012/04/04 | 1,776 | 1,777 | 1,666 | 1,676 | -102 | -5.7% | 163,300 |
| 2012/04/03 | 1,905 | 1,909 | 1,721 | 1,778 | -89 | -4.8% | 224,900 |
| 2012/04/02 | 1,805 | 1,880 | 1,803 | 1,867 | +97 | +5.5% | 204,900 |
| 2012/03/30 | 1,717 | 1,770 | 1,710 | 1,770 | +89 | +5.3% | 100,400 |
| 2012/03/29 | 1,658 | 1,730 | 1,650 | 1,681 | +45 | +2.8% | 103,100 |
| 2012/03/28 | 1,574 | 1,638 | 1,574 | 1,636 | +67 | +4.3% | 76,800 |
| 2012/03/27 | 1,598 | 1,609 | 1,542 | 1,569 | -17 | -1.1% | 80,500 |
| 2012/03/26 | 1,544 | 1,623 | 1,540 | 1,586 | +71 | +4.7% | 109,700 |
| 2012/03/23 | 1,480 | 1,518 | 1,475 | 1,515 | +16 | +1.1% | 59,200 |
| 2012/03/22 | 1,456 | 1,500 | 1,453 | 1,499 | +52 | +3.6% | 82,800 |
| 2012/03/21 | 1,440 | 1,455 | 1,436 | 1,447 | +16 | +1.1% | 26,300 |
| 2012/03/19 | 1,405 | 1,433 | 1,397 | 1,431 | +27 | +1.9% | 32,100 |
| 2012/03/16 | 1,350 | 1,419 | 1,350 | 1,404 | +73 | +5.5% | 66,800 |
| 2012/03/15 | 1,344 | 1,344 | 1,315 | 1,331 | -28 | -2.1% | 55,800 |
| 2012/03/14 | 1,410 | 1,413 | 1,353 | 1,359 | -39 | -2.8% | 63,600 |
| 2012/03/13 | 1,430 | 1,430 | 1,388 | 1,398 | +17 | +1.2% | 49,100 |
| 2012/03/12 | 1,431 | 1,435 | 1,376 | 1,381 | -20 | -1.4% | 77,900 |
| 2012/03/09 | 1,409 | 1,459 | 1,400 | 1,401 | +27 | +2% | 120,400 |
| 2012/03/08 | 1,325 | 1,380 | 1,315 | 1,374 | +68 | +5.2% | 59,000 |
| 2012/03/07 | 1,324 | 1,325 | 1,280 | 1,306 | -48 | -3.5% | 77,100 |
| 2012/03/06 | 1,382 | 1,389 | 1,341 | 1,354 | +14 | +1% | 105,300 |
| 2012/03/05 | 1,277 | 1,340 | 1,271 | 1,340 | +83 | +6.6% | 102,100 |
| 2012/03/02 | 1,220 | 1,257 | 1,216 | 1,257 | +47 | +3.9% | 63,800 |
| 2012/03/01 | 1,193 | 1,223 | 1,190 | 1,210 | +42 | +3.6% | 79,100 |
| 2012/02/29 | 1,141 | 1,175 | 1,141 | 1,168 | +32 | +2.8% | 46,000 |
| 2012/02/28 | 1,108 | 1,140 | 1,100 | 1,136 | +35 | +3.2% | 28,500 |
| 2012/02/27 | 1,093 | 1,105 | 1,093 | 1,101 | +10 | +0.9% | 17,000 |
| 2012/02/24 | 1,087 | 1,091 | 1,080 | 1,091 | +1 | +0.1% | 14,200 |
| 2012/02/23 | 1,092 | 1,095 | 1,080 | 1,090 | +2 | +0.2% | 17,200 |
| 2012/02/22 | 1,044 | 1,088 | 1,044 | 1,088 | +49 | +4.7% | 28,400 |
| 2012/02/21 | 1,040 | 1,048 | 1,031 | 1,039 | -16 | -1.5% | 47,900 |
| 2012/02/20 | 1,101 | 1,107 | 1,048 | 1,055 | -46 | -4.2% | 50,600 |
| 2012/02/17 | 1,142 | 1,142 | 1,080 | 1,101 | -24 | -2.1% | 28,800 |
| 2012/02/16 | 1,113 | 1,130 | 1,110 | 1,125 | +12 | +1.1% | 15,800 |
| 2012/02/15 | 1,100 | 1,122 | 1,099 | 1,113 | +18 | +1.6% | 27,200 |
| 2012/02/14 | 1,099 | 1,100 | 1,086 | 1,095 | +7 | +0.6% | 13,300 |
| 2012/02/13 | 1,070 | 1,098 | 1,070 | 1,088 | +13 | +1.2% | 20,600 |
| 2012/02/10 | 1,090 | 1,093 | 1,047 | 1,075 | -22 | -2% | 51,700 |
| 2012/02/09 | 1,117 | 1,118 | 1,090 | 1,097 | -21 | -1.9% | 46,000 |
| 2012/02/08 | 1,118 | 1,135 | 1,115 | 1,118 | ±0 | ±0% | 18,500 |
| 2012/02/07 | 1,152 | 1,156 | 1,117 | 1,118 | -11 | -1% | 42,500 |
| 2012/02/06 | 1,120 | 1,134 | 1,120 | 1,129 | +16 | +1.4% | 22,800 |
| 2012/02/03 | 1,146 | 1,146 | 1,100 | 1,113 | -39 | -3.4% | 28,700 |
| 2012/02/02 | 1,145 | 1,184 | 1,145 | 1,152 | +3 | +0.3% | 15,400 |
| 2012/02/01 | 1,170 | 1,177 | 1,137 | 1,149 | -20 | -1.7% | 19,400 |
3201～
3250
件表示中 / 6953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 | 254,000円 | +3.5% | +1.5% | 2.13% | 7.44倍 | 0.82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 |
| 日産東ＨＤ | 46,800円 | +0.7% | -16.3% | 5.13% | 6.18倍 | 0.48倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| カネ美食品 | 322,500円 | -3.4% | +0.1% | 1.18% | 17.83倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 綿半ＨＤ | 155,200円 | +4.1% | +4.9% | 1.93% | 13.06倍 | 1.29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 |
| コメ兵ＨＤ | 275,500円 | +25.8% | +22.4% | 3.85% | 6.57倍 | 0.92倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
