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 |
|---|---|---|---|---|---|---|---|
| 2008/07/30 | 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 |
| 2008/06/12 | 554.5 | 560 | 550.9 | 553.6 | ±0 | ±0% | 10,780 |
| 2008/06/11 | 553.6 | 557.3 | 553.6 | 553.6 | -3.7 | -0.7% | 3,300 |
| 2008/06/10 | 560 | 560 | 553.6 | 557.3 | -3.6 | -0.6% | 7,040 |
| 2008/06/09 | 566.4 | 566.4 | 560 | 560.9 | -5.5 | -1% | 6,050 |
| 2008/06/06 | 564.5 | 572.7 | 563.6 | 566.4 | +0.9 | +0.2% | 5,060 |
| 2008/06/05 | 567.3 | 567.3 | 563.6 | 565.5 | +4.6 | +0.8% | 1,980 |
| 2008/06/04 | 562.7 | 562.7 | 558.2 | 560.9 | +2.7 | +0.5% | 3,410 |
| 2008/06/03 | 565.5 | 565.5 | 558.2 | 558.2 | -10.9 | -1.9% | 4,400 |
| 2008/06/02 | 573.6 | 573.6 | 566.4 | 569.1 | -0.9 | -0.2% | 3,080 |
| 2008/05/30 | 564.5 | 570 | 564.5 | 570 | +9.1 | +1.6% | 2,970 |
| 2008/05/29 | 563.6 | 567.3 | 554.5 | 560.9 | +3.6 | +0.6% | 4,290 |
| 2008/05/28 | 556.4 | 568.2 | 556.4 | 557.3 | -6.3 | -1.1% | 8,580 |
| 2008/05/27 | 560.9 | 569.1 | 559.1 | 563.6 | -3.7 | -0.7% | 5,720 |
| 2008/05/26 | 570.9 | 571.8 | 563.6 | 567.3 | -6.3 | -1.1% | 5,280 |
| 2008/05/23 | 561.8 | 581.8 | 561.8 | 573.6 | -6.4 | -1.1% | 7,480 |
| 2008/05/22 | 572.7 | 581.8 | 566.4 | 580 | -1.8 | -0.3% | 3,960 |
| 2008/05/21 | 582.7 | 586.4 | 578.2 | 581.8 | -2.7 | -0.5% | 3,740 |
4151～
4200
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
