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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 859.1 | 863.6 | 855.5 | 863.6 | +3.6 | +0.4% | 3,520 |
| 2006/12/12 | 867.3 | 867.3 | 859.1 | 860 | -7.3 | -0.8% | 7,590 |
| 2006/12/11 | 874.5 | 874.5 | 866.4 | 867.3 | -6.3 | -0.7% | 3,410 |
| 2006/12/08 | 878.2 | 878.2 | 865.5 | 873.6 | -4.6 | -0.5% | 6,380 |
| 2006/12/07 | 879.1 | 879.1 | 870.9 | 878.2 | -0.9 | -0.1% | 3,080 |
| 2006/12/06 | 869.1 | 880 | 869.1 | 879.1 | +0.9 | +0.1% | 3,850 |
| 2006/12/05 | 881.8 | 881.8 | 873.6 | 878.2 | -3.6 | -0.4% | 1,760 |
| 2006/12/04 | 877.3 | 881.8 | 872.7 | 881.8 | +4.5 | +0.5% | 2,860 |
| 2006/12/01 | 869.1 | 879.1 | 869.1 | 877.3 | ±0 | ±0% | 3,740 |
| 2006/11/30 | 855.5 | 890.9 | 855.5 | 877.3 | +23.7 | +2.8% | 7,260 |
| 2006/11/29 | 869.1 | 870.9 | 853.6 | 853.6 | -9.1 | -1.1% | 3,630 |
| 2006/11/28 | 846.4 | 863.6 | 846.4 | 862.7 | ±0 | ±0% | 4,180 |
| 2006/11/27 | 840.9 | 863.6 | 840.9 | 862.7 | +17.2 | +2% | 6,380 |
| 2006/11/24 | 844.5 | 845.5 | 837.3 | 845.5 | +1.9 | +0.2% | 7,920 |
| 2006/11/22 | 839.1 | 845.5 | 839.1 | 843.6 | +4.5 | +0.5% | 6,490 |
| 2006/11/21 | 854.5 | 854.5 | 839.1 | 839.1 | -10.9 | -1.3% | 2,750 |
| 2006/11/20 | 860 | 860.9 | 840.9 | 850 | -13.6 | -1.6% | 14,080 |
| 2006/11/17 | 854.5 | 863.6 | 854.5 | 863.6 | +5.4 | +0.6% | 4,070 |
| 2006/11/16 | 863.6 | 869.1 | 854.5 | 858.2 | -7.3 | -0.8% | 4,070 |
| 2006/11/15 | 857.3 | 868.2 | 857.3 | 865.5 | +4.6 | +0.5% | 2,090 |
| 2006/11/14 | 863.6 | 864.5 | 854.5 | 860.9 | -4.6 | -0.5% | 6,160 |
| 2006/11/13 | 871.8 | 872.7 | 863.6 | 865.5 | -6.3 | -0.7% | 9,570 |
| 2006/11/10 | 871.8 | 871.8 | 864.5 | 871.8 | -0.9 | -0.1% | 2,310 |
| 2006/11/09 | 871.8 | 872.7 | 868.2 | 872.7 | +0.9 | +0.1% | 10,450 |
| 2006/11/08 | 871.8 | 871.8 | 870.9 | 871.8 | -1.8 | -0.2% | 4,070 |
| 2006/11/07 | 901.8 | 901.8 | 873.6 | 873.6 | -28.2 | -3.1% | 2,310 |
| 2006/11/06 | 900 | 901.8 | 888.2 | 901.8 | -1.8 | -0.2% | 3,850 |
| 2006/11/02 | 904.5 | 908.2 | 901.8 | 903.6 | +3.6 | +0.4% | 4,620 |
| 2006/11/01 | 905.5 | 905.5 | 891.8 | 900 | -1.8 | -0.2% | 10,340 |
| 2006/10/31 | 890 | 907.3 | 886.4 | 901.8 | +11.8 | +1.3% | 10,010 |
| 2006/10/30 | 890 | 894.5 | 886.4 | 890 | +2.7 | +0.3% | 7,370 |
| 2006/10/27 | 872.7 | 887.3 | 872.7 | 887.3 | -1.8 | -0.2% | 10,560 |
| 2006/10/26 | 886.4 | 890 | 881.8 | 889.1 | +6.4 | +0.7% | 3,630 |
| 2006/10/25 | 882.7 | 889.1 | 875.5 | 882.7 | +3.6 | +0.4% | 3,300 |
| 2006/10/24 | 882.7 | 890.9 | 879.1 | 879.1 | -4.5 | -0.5% | 5,060 |
| 2006/10/23 | 882.7 | 887.3 | 877.3 | 883.6 | +4.5 | +0.5% | 5,060 |
| 2006/10/20 | 870 | 883.6 | 870 | 879.1 | +9.1 | +1% | 4,290 |
| 2006/10/19 | 863.6 | 870 | 863.6 | 870 | +1.8 | +0.2% | 3,520 |
| 2006/10/18 | 868.2 | 870.9 | 867.3 | 868.2 | -3.6 | -0.4% | 3,190 |
| 2006/10/17 | 872.7 | 875.5 | 870 | 871.8 | +1.8 | +0.2% | 1,870 |
| 2006/10/16 | 872.7 | 872.7 | 863.6 | 870 | +5.5 | +0.6% | 4,510 |
| 2006/10/13 | 863.6 | 870 | 863.6 | 864.5 | ±0 | ±0% | 3,300 |
| 2006/10/12 | 864.5 | 869.1 | 863.6 | 864.5 | ±0 | ±0% | 5,500 |
| 2006/10/11 | 875.5 | 888.2 | 864.5 | 864.5 | -19.1 | -2.2% | 6,160 |
| 2006/10/10 | 890.9 | 894.5 | 883.6 | 883.6 | -8.2 | -0.9% | 9,570 |
| 2006/10/06 | 894.5 | 894.5 | 890.9 | 891.8 | +0.9 | +0.1% | 5,390 |
| 2006/10/05 | 899.1 | 899.1 | 866.4 | 890.9 | +0.9 | +0.1% | 7,040 |
| 2006/10/04 | 890.9 | 900 | 890 | 890 | -0.9 | -0.1% | 3,300 |
| 2006/10/03 | 897.3 | 897.3 | 890.9 | 890.9 | -7.3 | -0.8% | 1,980 |
| 2006/10/02 | 898.2 | 907.3 | 898.2 | 898.2 | -9.1 | -1% | 7,700 |
4501～
4550
件表示中 / 6949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 | 287,700円 | +3.5% | +1.5% | 1.88% | 8.43倍 | 0.93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 |
| 綿半ＨＤ | 158,600円 | +5.4% | +14.3% | 1.83% | 14.98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 |
| アレンザＨＤ | 104,700円 | +1.1% | +7.5% | 3.63% | 14.29倍 | 1.03倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| ブックオフＧＨ | 148,500円 | +7.5% | +10.2% | 1.68% | 12.41倍 | 1.26倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| 丸善ＣＨＩ | 32,500円 | +5.7% | +1.3% | 1.23% | 13.08倍 | 0.59倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
