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 |
|---|---|---|---|---|---|---|---|
| 2009/03/12 | 472.7 | 472.7 | 451.8 | 453.6 | -9.1 | -2% | 20,900 |
| 2009/03/11 | 454.5 | 470.9 | 454.5 | 462.7 | +15.4 | +3.4% | 3,960 |
| 2009/03/10 | 454.5 | 455.5 | 440 | 447.3 | -6.3 | -1.4% | 17,490 |
| 2009/03/09 | 457.3 | 457.3 | 451.8 | 453.6 | ±0 | ±0% | 1,760 |
| 2009/03/06 | 453.6 | 456.4 | 450 | 453.6 | +5.4 | +1.2% | 23,650 |
| 2009/03/05 | 453.6 | 457.3 | 439.1 | 448.2 | +1.8 | +0.4% | 15,840 |
| 2009/03/04 | 441.8 | 448.2 | 441.8 | 446.4 | +5.5 | +1.2% | 6,600 |
| 2009/03/03 | 443.6 | 450 | 440.9 | 440.9 | -4.6 | -1% | 8,800 |
| 2009/03/02 | 440.9 | 445.5 | 440 | 445.5 | ±0 | ±0% | 1,760 |
| 2009/02/27 | 440 | 448.2 | 433.6 | 445.5 | +5.5 | +1.3% | 13,640 |
| 2009/02/26 | 449.1 | 449.1 | 435.5 | 440 | -4.5 | -1% | 6,380 |
| 2009/02/25 | 436.4 | 447.3 | 436.4 | 444.5 | -1 | -0.2% | 9,790 |
| 2009/02/24 | 436.4 | 445.5 | 436.4 | 445.5 | +4.6 | +1% | 10,450 |
| 2009/02/23 | 444.5 | 444.5 | 436.4 | 440.9 | -4.6 | -1% | 3,410 |
| 2009/02/20 | 431.8 | 447.3 | 430.9 | 445.5 | +4.6 | +1% | 12,210 |
| 2009/02/19 | 445.5 | 445.5 | 437.3 | 440.9 | ±0 | ±0% | 1,210 |
| 2009/02/18 | 439.1 | 441.8 | 432.7 | 440.9 | -2.7 | -0.6% | 6,490 |
| 2009/02/17 | 442.7 | 445.5 | 440.9 | 443.6 | +5.4 | +1.2% | 7,810 |
| 2009/02/16 | 437.3 | 453.6 | 432.7 | 438.2 | -1.8 | -0.4% | 17,820 |
| 2009/02/13 | 427.3 | 440 | 427.3 | 440 | +19.1 | +4.5% | 8,140 |
| 2009/02/12 | 421.8 | 422.7 | 420 | 420.9 | -0.9 | -0.2% | 6,600 |
| 2009/02/10 | 418.2 | 422.7 | 417.3 | 421.8 | +7.3 | +1.8% | 5,830 |
| 2009/02/09 | 413.6 | 414.5 | 412.7 | 414.5 | +10.9 | +2.7% | 5,500 |
| 2009/02/06 | 403.6 | 403.6 | 400 | 403.6 | +2.7 | +0.7% | 2,640 |
| 2009/02/05 | 404.5 | 406.4 | 400.9 | 400.9 | -0.9 | -0.2% | 4,070 |
| 2009/02/04 | 400 | 401.8 | 400 | 401.8 | +1.8 | +0.5% | 1,650 |
| 2009/02/03 | 400.9 | 400.9 | 400 | 400 | ±0 | ±0% | 2,090 |
| 2009/02/02 | 402.7 | 403.6 | 400 | 400 | -3.6 | -0.9% | 3,630 |
| 2009/01/30 | 400.9 | 403.6 | 400 | 403.6 | +4.5 | +1.1% | 3,630 |
| 2009/01/29 | 400.9 | 401.8 | 399.1 | 399.1 | +2.7 | +0.7% | 3,850 |
| 2009/01/28 | 407.3 | 407.3 | 396.4 | 396.4 | -6.3 | -1.6% | 3,630 |
| 2009/01/27 | 408.2 | 408.2 | 400.9 | 402.7 | -0.9 | -0.2% | 3,850 |
| 2009/01/26 | 397.3 | 404.5 | 397.3 | 403.6 | +5.4 | +1.4% | 2,860 |
| 2009/01/23 | 402.7 | 402.7 | 398.2 | 398.2 | -0.9 | -0.2% | 1,760 |
| 2009/01/22 | 398.2 | 400 | 398.2 | 399.1 | +2.7 | +0.7% | 1,540 |
| 2009/01/21 | 399.1 | 400 | 395.5 | 396.4 | -3.6 | -0.9% | 4,290 |
| 2009/01/20 | 402.7 | 402.7 | 400 | 400 | -1.8 | -0.4% | 1,210 |
| 2009/01/19 | 404.5 | 404.5 | 399.1 | 401.8 | -3.7 | -0.9% | 4,510 |
| 2009/01/16 | 408.2 | 408.2 | 396.4 | 405.5 | +1.9 | +0.5% | 5,830 |
| 2009/01/15 | 400.9 | 407.3 | 400.9 | 403.6 | +0.9 | +0.2% | 3,960 |
| 2009/01/14 | 409.1 | 409.1 | 401.8 | 402.7 | -6.4 | -1.6% | 3,740 |
| 2009/01/13 | 410 | 410 | 409.1 | 409.1 | -6.4 | -1.5% | 2,860 |
| 2009/01/09 | 410 | 418.2 | 410 | 415.5 | +1 | +0.2% | 3,740 |
| 2009/01/08 | 417.3 | 417.3 | 410 | 414.5 | ±0 | ±0% | 1,650 |
| 2009/01/07 | 410.9 | 415.5 | 410.9 | 414.5 | +4.5 | +1.1% | 3,740 |
| 2009/01/06 | 415.5 | 418.2 | 410 | 410 | -4.5 | -1.1% | 2,530 |
| 2009/01/05 | 414.5 | 421.8 | 414.5 | 414.5 | -1 | -0.2% | 2,200 |
| 2008/12/30 | 418.2 | 418.2 | 412.7 | 415.5 | +4.6 | +1.1% | 2,420 |
| 2008/12/29 | 404.5 | 413.6 | 400.9 | 410.9 | +8.2 | +2% | 4,400 |
| 2008/12/26 | 407.3 | 407.3 | 402.7 | 402.7 | -2.8 | -0.7% | 1,430 |
4001～
4050
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
