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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 647.3 | 647.3 | 645.5 | 647.3 | +0.9 | +0.1% | 1,540 |
| 2010/08/23 | 647.3 | 648.2 | 646.4 | 646.4 | +0.9 | +0.1% | 2,090 |
| 2010/08/20 | 650 | 650 | 645.5 | 645.5 | -1.8 | -0.3% | 1,320 |
| 2010/08/19 | 654.5 | 655.5 | 647.3 | 647.3 | +0.9 | +0.1% | 770 |
| 2010/08/18 | 647.3 | 649.1 | 646.4 | 646.4 | -2.7 | -0.4% | 7,810 |
| 2010/08/17 | 649.1 | 650.9 | 648.2 | 649.1 | +1.8 | +0.3% | 1,210 |
| 2010/08/16 | 650.9 | 650.9 | 646.4 | 647.3 | -3.6 | -0.6% | 1,980 |
| 2010/08/13 | 650 | 651.8 | 650 | 650.9 | +3.6 | +0.6% | 2,420 |
| 2010/08/12 | 645.5 | 650.9 | 645.5 | 647.3 | -4.5 | -0.7% | 1,540 |
| 2010/08/11 | 655.5 | 655.5 | 648.2 | 651.8 | +1.8 | +0.3% | 2,860 |
| 2010/08/10 | 654.5 | 663.6 | 650 | 650 | -4.5 | -0.7% | 2,310 |
| 2010/08/09 | 673.6 | 673.6 | 654.5 | 654.5 | +8.1 | +1.3% | 6,600 |
| 2010/08/06 | 658.2 | 658.2 | 646.4 | 646.4 | -10.9 | -1.7% | 3,300 |
| 2010/08/05 | 651.8 | 657.3 | 647.3 | 657.3 | +2.8 | +0.4% | 1,650 |
| 2010/08/04 | 664.5 | 664.5 | 646.4 | 654.5 | -5.5 | -0.8% | 990 |
| 2010/08/03 | 649.1 | 662.7 | 649.1 | 660 | +11.8 | +1.8% | 1,100 |
| 2010/08/02 | 644.5 | 663.6 | 644.5 | 648.2 | -5.4 | -0.8% | 1,980 |
| 2010/07/30 | 663.6 | 663.6 | 652.7 | 653.6 | -4.6 | -0.7% | 4,510 |
| 2010/07/29 | 658.2 | 664.5 | 658.2 | 658.2 | -10 | -1.5% | 1,540 |
| 2010/07/28 | 656.4 | 681.8 | 656.4 | 668.2 | +11.8 | +1.8% | 3,960 |
| 2010/07/27 | 666.4 | 666.4 | 653.6 | 656.4 | +3.7 | +0.6% | 5,060 |
| 2010/07/26 | 657.3 | 658.2 | 652.7 | 652.7 | -2.8 | -0.4% | 2,420 |
| 2010/07/23 | 658.2 | 659.1 | 654.5 | 655.5 | -1.8 | -0.3% | 1,870 |
| 2010/07/22 | 659.1 | 675.5 | 657.3 | 657.3 | -6.3 | -0.9% | 2,420 |
| 2010/07/21 | 656.4 | 667.3 | 656.4 | 663.6 | +7.2 | +1.1% | 990 |
| 2010/07/20 | 657.3 | 668.2 | 656.4 | 656.4 | -3.6 | -0.5% | 1,870 |
| 2010/07/16 | 660 | 670 | 659.1 | 660 | -3.6 | -0.5% | 2,640 |
| 2010/07/15 | 671.8 | 671.8 | 663.6 | 663.6 | -18.2 | -2.7% | 1,650 |
| 2010/07/14 | 665.5 | 681.8 | 665.5 | 681.8 | +15.4 | +2.3% | 2,200 |
| 2010/07/13 | 666.4 | 677.3 | 666.4 | 666.4 | ±0 | ±0% | 2,310 |
| 2010/07/12 | 675.5 | 675.5 | 666.4 | 666.4 | -0.9 | -0.1% | 330 |
| 2010/07/09 | 677.3 | 682.7 | 665.5 | 667.3 | -14.5 | -2.1% | 1,980 |
| 2010/07/08 | 669.1 | 687.3 | 669.1 | 681.8 | +24.5 | +3.7% | 1,100 |
| 2010/07/07 | 658.2 | 671.8 | 657.3 | 657.3 | -14.5 | -2.2% | 2,860 |
| 2010/07/06 | 656.4 | 671.8 | 656.4 | 671.8 | +1.8 | +0.3% | 1,320 |
| 2010/07/05 | 672.7 | 672.7 | 668.2 | 670 | -2.7 | -0.4% | 1,210 |
| 2010/07/02 | 675.5 | 677.3 | 670 | 672.7 | +2.7 | +0.4% | 2,090 |
| 2010/07/01 | 677.3 | 677.3 | 670 | 670 | -7.3 | -1.1% | 1,210 |
| 2010/06/30 | 669.1 | 680.9 | 669.1 | 677.3 | -0.9 | -0.1% | 2,310 |
| 2010/06/29 | 672.7 | 682.7 | 672.7 | 678.2 | +5.5 | +0.8% | 2,200 |
| 2010/06/28 | 671.8 | 672.7 | 671.8 | 672.7 | +4.5 | +0.7% | 1,210 |
| 2010/06/25 | 670 | 677.3 | 668.2 | 668.2 | -10.9 | -1.6% | 3,520 |
| 2010/06/24 | 677.3 | 694.5 | 669.1 | 679.1 | +3.6 | +0.5% | 2,090 |
| 2010/06/23 | 695.5 | 695.5 | 675.5 | 675.5 | -22.7 | -3.3% | 2,090 |
| 2010/06/22 | 706.4 | 706.4 | 698.2 | 698.2 | ±0 | ±0% | 1,320 |
| 2010/06/21 | 696.4 | 709.1 | 696.4 | 698.2 | +1.8 | +0.3% | 1,760 |
| 2010/06/18 | 700.9 | 700.9 | 696.4 | 696.4 | -0.9 | -0.1% | 1,100 |
| 2010/06/17 | 695.5 | 700.9 | 695.5 | 697.3 | +4.6 | +0.7% | 1,540 |
| 2010/06/16 | 700.9 | 700.9 | 692.7 | 692.7 | +4.5 | +0.7% | 4,070 |
| 2010/06/15 | 687.3 | 690 | 687.3 | 688.2 | +3.7 | +0.5% | 1,870 |
3601～
3650
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 | 290,900円 | +3.5% | +1.5% | 1.86% | 8.52倍 | 0.94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 | 48,900円 | +0.7% | -16.3% | 4.91% | 6.46倍 | 0.50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 | 322,000円 | -3.4% | +0.1% | 1.18% | 17.80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 | 157,000円 | +4.1% | +4.9% | 1.91% | 13.21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 |
| コメ兵ＨＤ | 276,400円 | +25.8% | +22.4% | 3.84% | 6.59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
