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 |
|---|---|---|---|---|---|---|---|
| 2008/08/22 | 518.2 | 519.1 | 518.2 | 519.1 | -5.4 | -1% | 1,210 |
| 2008/08/21 | 520 | 524.5 | 518.2 | 524.5 | +1.8 | +0.3% | 330 |
| 2008/08/20 | 518.2 | 522.7 | 518.2 | 522.7 | +4.5 | +0.9% | 660 |
| 2008/08/19 | 520.9 | 520.9 | 516.4 | 518.2 | -10 | -1.9% | 3,960 |
| 2008/08/18 | 527.3 | 536.4 | 527.3 | 528.2 | -3.6 | -0.7% | 2,420 |
| 2008/08/15 | 540.9 | 540.9 | 524.5 | 531.8 | ±0 | ±0% | 3,300 |
| 2008/08/14 | 519.1 | 533.6 | 518.2 | 531.8 | +11.8 | +2.3% | 6,160 |
| 2008/08/13 | 527.3 | 527.3 | 520 | 520 | -7.3 | -1.4% | 1,760 |
| 2008/08/12 | 540 | 540 | 518.2 | 527.3 | -14.5 | -2.7% | 4,400 |
| 2008/08/11 | 546.4 | 546.4 | 540 | 541.8 | -4.6 | -0.8% | 880 |
| 2008/08/08 | 550.9 | 550.9 | 540.9 | 546.4 | -1.8 | -0.3% | 2,640 |
| 2008/08/07 | 539.1 | 548.2 | 539.1 | 548.2 | +2.7 | +0.5% | 4,400 |
| 2008/08/06 | 527.3 | 547.3 | 527.3 | 545.5 | +14.6 | +2.8% | 5,610 |
| 2008/08/05 | 518.2 | 533.6 | 518.2 | 530.9 | +4.5 | +0.9% | 4,730 |
| 2008/08/04 | 542.7 | 542.7 | 509.1 | 526.4 | -7.2 | -1.3% | 4,070 |
| 2008/08/01 | 542.7 | 542.7 | 533.6 | 533.6 | -9.1 | -1.7% | 3,630 |
| 2008/07/31 | 533.6 | 546.4 | 533.6 | 542.7 | ±0 | ±0% | 4,290 |
| 2008/07/30 | 545.5 | 545.5 | 533.6 | 542.7 | -0.9 | -0.2% | 5,170 |
| 2008/07/29 | 540.9 | 550 | 540.9 | 543.6 | +0.9 | +0.2% | 660 |
| 2008/07/28 | 554.5 | 554.5 | 538.2 | 542.7 | -11.8 | -2.1% | 2,860 |
| 2008/07/25 | 536.4 | 554.5 | 534.5 | 554.5 | ±0 | ±0% | 7,370 |
| 2008/07/24 | 545.5 | 556.4 | 545.5 | 554.5 | +9 | +1.6% | 2,530 |
| 2008/07/23 | 541.8 | 550.9 | 541.8 | 545.5 | -0.9 | -0.2% | 5,610 |
| 2008/07/22 | 548.2 | 550 | 540 | 546.4 | +4.6 | +0.8% | 3,630 |
| 2008/07/18 | 549.1 | 550 | 541.8 | 541.8 | -5.5 | -1% | 3,520 |
| 2008/07/17 | 546.4 | 549.1 | 540.9 | 547.3 | +1.8 | +0.3% | 2,310 |
| 2008/07/16 | 539.1 | 545.5 | 536.4 | 545.5 | -0.9 | -0.2% | 8,140 |
| 2008/07/15 | 543.6 | 556.4 | 543.6 | 546.4 | -6.3 | -1.1% | 5,500 |
| 2008/07/14 | 557.3 | 557.3 | 552.7 | 552.7 | +0.9 | +0.2% | 3,300 |
| 2008/07/11 | 552.7 | 556.4 | 544.5 | 551.8 | +0.9 | +0.2% | 6,710 |
| 2008/07/10 | 550.9 | 551.8 | 550 | 550.9 | +0.9 | +0.2% | 1,210 |
| 2008/07/09 | 548.2 | 556.4 | 547.3 | 550 | +4.5 | +0.8% | 2,090 |
| 2008/07/08 | 550.9 | 558.2 | 545.5 | 545.5 | -10 | -1.8% | 4,180 |
| 2008/07/07 | 559.1 | 559.1 | 551.8 | 555.5 | -3.6 | -0.6% | 1,430 |
| 2008/07/04 | 548.2 | 559.1 | 548.2 | 559.1 | +7.3 | +1.3% | 1,430 |
| 2008/07/03 | 555.5 | 555.5 | 545.5 | 551.8 | -2.7 | -0.5% | 2,750 |
| 2008/07/02 | 563.6 | 563.6 | 554.5 | 554.5 | -1 | -0.2% | 3,300 |
| 2008/07/01 | 563.6 | 563.6 | 555.5 | 555.5 | -2.7 | -0.5% | 2,750 |
| 2008/06/30 | 555.5 | 560.9 | 554.5 | 558.2 | +3.7 | +0.7% | 2,090 |
| 2008/06/27 | 554.5 | 554.5 | 550 | 554.5 | -1 | -0.2% | 4,400 |
| 2008/06/26 | 550 | 559.1 | 550 | 555.5 | +5.5 | +1% | 5,610 |
| 2008/06/25 | 546.4 | 550 | 545.5 | 550 | +3.6 | +0.7% | 4,950 |
| 2008/06/24 | 546.4 | 552.7 | 545.5 | 546.4 | +0.9 | +0.2% | 4,950 |
| 2008/06/23 | 545.5 | 547.3 | 538.2 | 545.5 | -0.9 | -0.2% | 6,380 |
| 2008/06/20 | 546.4 | 550 | 545.5 | 546.4 | -1.8 | -0.3% | 8,140 |
| 2008/06/19 | 563.6 | 563.6 | 545.5 | 548.2 | -14.5 | -2.6% | 5,060 |
| 2008/06/18 | 558.2 | 563.6 | 555.5 | 562.7 | +13.6 | +2.5% | 15,510 |
| 2008/06/17 | 545.5 | 549.1 | 545.5 | 549.1 | +15.5 | +2.9% | 15,290 |
| 2008/06/16 | 536.4 | 538.2 | 533.6 | 533.6 | +3.6 | +0.7% | 6,930 |
| 2008/06/13 | 535.5 | 545.5 | 530 | 530 | -23.6 | -4.3% | 19,800 |
4101～
4150
件表示中 / 6965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 | 247,200円 | +2.1% | +1.1% | 2.83% | 7.35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 | 302,000円 | +4.0% | +8.0% | 2.32% | 15.78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 |
| エコス | 234,000円 | +2.1% | -4.5% | 2.99% | 6.56倍 | 0.98倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ＭｒＭａｘＨＤ | 67,200円 | +4.7% | +8.4% | 3.72% | 8.29倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| ヨシックスＨＤ | 253,600円 | +5.6% | +3.9% | 1.10% | 14.24倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム
