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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 613.6 | 627.3 | 610 | 613.6 | ±0 | ±0% | 12,320 |
| 2010/10/28 | 628.2 | 630.9 | 613.6 | 613.6 | -16.4 | -2.6% | 24,090 |
| 2010/10/27 | 652.7 | 652.7 | 630 | 630 | -9.1 | -1.4% | 5,390 |
| 2010/10/26 | 630 | 644.5 | 630 | 639.1 | +7.3 | +1.2% | 9,350 |
| 2010/10/25 | 629.1 | 645.5 | 629.1 | 631.8 | -0.9 | -0.1% | 6,050 |
| 2010/10/22 | 632.7 | 636.4 | 632.7 | 632.7 | -0.9 | -0.1% | 4,290 |
| 2010/10/21 | 637.3 | 638.2 | 633.6 | 633.6 | -3.7 | -0.6% | 1,100 |
| 2010/10/20 | 640.9 | 644.5 | 635.5 | 637.3 | -9.1 | -1.4% | 6,930 |
| 2010/10/19 | 641.8 | 648.2 | 641.8 | 646.4 | +5.5 | +0.9% | 4,070 |
| 2010/10/18 | 642.7 | 647.3 | 640.9 | 640.9 | -7.3 | -1.1% | 2,970 |
| 2010/10/15 | 641.8 | 649.1 | 640.9 | 648.2 | +7.3 | +1.1% | 3,080 |
| 2010/10/14 | 631.8 | 649.1 | 631.8 | 640.9 | +9.1 | +1.4% | 9,020 |
| 2010/10/13 | 639.1 | 639.1 | 621.8 | 631.8 | -8.2 | -1.3% | 17,710 |
| 2010/10/12 | 663.6 | 671.8 | 637.3 | 640 | -23.6 | -3.6% | 14,630 |
| 2010/10/08 | 672.7 | 677.3 | 663.6 | 663.6 | -17.3 | -2.5% | 6,380 |
| 2010/10/07 | 672.7 | 683.6 | 672.7 | 680.9 | +3.6 | +0.5% | 3,630 |
| 2010/10/06 | 677.3 | 681.8 | 677.3 | 677.3 | +1.8 | +0.3% | 1,650 |
| 2010/10/05 | 675.5 | 675.5 | 660.9 | 675.5 | -6.3 | -0.9% | 2,530 |
| 2010/10/04 | 683.6 | 683.6 | 680 | 681.8 | +3.6 | +0.5% | 1,650 |
| 2010/10/01 | 681.8 | 681.8 | 674.5 | 678.2 | -4.5 | -0.7% | 3,850 |
| 2010/09/30 | 681.8 | 682.7 | 674.5 | 682.7 | +14.5 | +2.2% | 11,550 |
| 2010/09/29 | 649.1 | 670 | 649.1 | 668.2 | +11.8 | +1.8% | 3,520 |
| 2010/09/28 | 655.5 | 656.4 | 653.6 | 656.4 | +6.4 | +1% | 1,100 |
| 2010/09/27 | 660 | 660 | 649.1 | 650 | +3.6 | +0.6% | 1,760 |
| 2010/09/24 | 647.3 | 647.3 | 645.5 | 646.4 | -2.7 | -0.4% | 1,320 |
| 2010/09/22 | 655.5 | 656.4 | 648.2 | 649.1 | -0.9 | -0.1% | 2,310 |
| 2010/09/21 | 650 | 653.6 | 650 | 650 | +0.9 | +0.1% | 1,870 |
| 2010/09/17 | 651.8 | 652.7 | 649.1 | 649.1 | +4.6 | +0.7% | 2,420 |
| 2010/09/16 | 640 | 644.5 | 640 | 644.5 | -1 | -0.2% | 2,750 |
| 2010/09/15 | 650 | 654.5 | 645.5 | 645.5 | -2.7 | -0.4% | 2,860 |
| 2010/09/14 | 654.5 | 654.5 | 648.2 | 648.2 | ±0 | ±0% | 2,090 |
| 2010/09/13 | 653.6 | 653.6 | 645.5 | 648.2 | -4.5 | -0.7% | 4,180 |
| 2010/09/10 | 646.4 | 653.6 | 640 | 652.7 | +7.2 | +1.1% | 7,590 |
| 2010/09/09 | 650 | 650 | 639.1 | 645.5 | ±0 | ±0% | 3,850 |
| 2010/09/08 | 637.3 | 650 | 637.3 | 645.5 | +5.5 | +0.9% | 1,870 |
| 2010/09/07 | 637.3 | 640.9 | 637.3 | 640 | -0.9 | -0.1% | 1,430 |
| 2010/09/06 | 644.5 | 644.5 | 638.2 | 640.9 | +5.4 | +0.8% | 5,170 |
| 2010/09/03 | 638.2 | 639.1 | 634.5 | 635.5 | -2.7 | -0.4% | 8,910 |
| 2010/09/02 | 649.1 | 649.1 | 638.2 | 638.2 | ±0 | ±0% | 4,510 |
| 2010/09/01 | 644.5 | 645.5 | 638.2 | 638.2 | -2.7 | -0.4% | 3,740 |
| 2010/08/31 | 642.7 | 643.6 | 640.9 | 640.9 | -1.8 | -0.3% | 4,950 |
| 2010/08/30 | 644.5 | 646.4 | 642.7 | 642.7 | +0.9 | +0.1% | 5,500 |
| 2010/08/27 | 646.4 | 646.4 | 641.8 | 641.8 | -1.8 | -0.3% | 1,980 |
| 2010/08/26 | 646.4 | 646.4 | 641.8 | 643.6 | -3.7 | -0.6% | 3,190 |
| 2010/08/25 | 645.5 | 647.3 | 645.5 | 647.3 | ±0 | ±0% | 4,950 |
| 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 |
3601～
3650
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 | 246,800円 | +2.1% | +1.1% | 2.84% | 7.33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 | 299,700円 | +4.0% | +8.0% | 2.34% | 15.58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 | 122,400円 | +4.3% | +0.6% | 3.84% | 11.42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 | 257,400円 | +5.6% | +3.9% | 1.09% | 14.46倍 | 2.30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
