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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 963.6 | 969.1 | 959.1 | 959.1 | -5.4 | -0.6% | 8,690 |
| 2006/05/09 | 962.7 | 970 | 960 | 964.5 | -8.2 | -0.8% | 5,940 |
| 2006/05/08 | 981.8 | 981.8 | 964.5 | 972.7 | -7.3 | -0.7% | 10,670 |
| 2006/05/02 | 986.4 | 989.1 | 980 | 980 | -6.4 | -0.6% | 19,030 |
| 2006/05/01 | 990.9 | 990.9 | 980.9 | 986.4 | +0.9 | +0.1% | 9,130 |
| 2006/04/28 | 990 | 990 | 980.9 | 985.5 | +3.7 | +0.4% | 8,360 |
| 2006/04/27 | 965.5 | 982.7 | 965.5 | 981.8 | ±0 | ±0% | 11,440 |
| 2006/04/26 | 984.5 | 990 | 981.8 | 981.8 | -2.7 | -0.3% | 5,610 |
| 2006/04/25 | 975.5 | 984.5 | 968.2 | 984.5 | +3.6 | +0.4% | 6,380 |
| 2006/04/24 | 977.3 | 981.8 | 968.2 | 980.9 | -3.6 | -0.4% | 16,390 |
| 2006/04/21 | 977.3 | 987.3 | 977.3 | 984.5 | +4.5 | +0.5% | 11,330 |
| 2006/04/20 | 974.5 | 980 | 974.5 | 980 | +5.5 | +0.6% | 5,830 |
| 2006/04/19 | 974.5 | 982.7 | 974.5 | 974.5 | +0.9 | +0.1% | 4,180 |
| 2006/04/18 | 983.6 | 987.3 | 973.6 | 973.6 | -10 | -1% | 7,590 |
| 2006/04/17 | 992.7 | 992.7 | 982.7 | 983.6 | -7.3 | -0.7% | 46,530 |
| 2006/04/14 | 986.4 | 993.6 | 982.7 | 990.9 | +6.4 | +0.7% | 16,060 |
| 2006/04/13 | 978.2 | 985.5 | 972.7 | 984.5 | +6.3 | +0.6% | 10,230 |
| 2006/04/12 | 981.8 | 986.4 | 978.2 | 978.2 | -3.6 | -0.4% | 12,870 |
| 2006/04/11 | 972.7 | 986.4 | 970.9 | 981.8 | +9.1 | +0.9% | 17,600 |
| 2006/04/10 | 977.3 | 978.2 | 972.7 | 972.7 | -8.2 | -0.8% | 9,240 |
| 2006/04/07 | 985.5 | 985.5 | 973.6 | 980.9 | +0.9 | +0.1% | 7,260 |
| 2006/04/06 | 984.5 | 989.1 | 971.8 | 980 | ±0 | ±0% | 8,470 |
| 2006/04/05 | 984.5 | 987.3 | 979.1 | 980 | -3.6 | -0.4% | 5,170 |
| 2006/04/04 | 969.1 | 983.6 | 969.1 | 983.6 | +2.7 | +0.3% | 10,780 |
| 2006/04/03 | 982.7 | 994.5 | 954.5 | 980.9 | -1.8 | -0.2% | 11,110 |
| 2006/03/31 | 999.1 | 999.1 | 975.5 | 982.7 | -13.7 | -1.4% | 7,480 |
| 2006/03/30 | 1,003.6 | 1,003.6 | 991.8 | 996.4 | -0.9 | -0.1% | 4,180 |
| 2006/03/29 | 1,000 | 1,000 | 986.4 | 997.3 | +7.3 | +0.7% | 11,440 |
| 2006/03/28 | 1,000 | 1,000 | 976.4 | 990 | -20 | -2% | 8,470 |
| 2006/03/27 | 1,009.1 | 1,018.2 | 1,007.3 | 1,010 | +4.5 | +0.4% | 29,480 |
| 2006/03/24 | 981.8 | 1,009.1 | 981.8 | 1,005.5 | +28.2 | +2.9% | 30,250 |
| 2006/03/23 | 976.4 | 981.8 | 973.6 | 977.3 | +11.8 | +1.2% | 19,250 |
| 2006/03/22 | 972.7 | 972.7 | 965.5 | 965.5 | -6.3 | -0.6% | 6,490 |
| 2006/03/20 | 960 | 974.5 | 960 | 971.8 | +10 | +1% | 10,340 |
| 2006/03/17 | 954.5 | 966.4 | 954.5 | 961.8 | +11.8 | +1.2% | 7,700 |
| 2006/03/16 | 972.7 | 972.7 | 950 | 950 | -10 | -1% | 12,650 |
| 2006/03/15 | 968.2 | 970.9 | 960 | 960 | -4.5 | -0.5% | 9,020 |
| 2006/03/14 | 970.9 | 970.9 | 955.5 | 964.5 | -6.4 | -0.7% | 11,000 |
| 2006/03/13 | 954.5 | 982.7 | 954.5 | 970.9 | +19.1 | +2% | 15,510 |
| 2006/03/10 | 952.7 | 953.6 | 945.5 | 951.8 | +17.3 | +1.9% | 18,260 |
| 2006/03/09 | 918.2 | 934.5 | 918.2 | 934.5 | +16.3 | +1.8% | 7,920 |
| 2006/03/08 | 928.2 | 930.9 | 916.4 | 918.2 | -8.2 | -0.9% | 11,110 |
| 2006/03/07 | 918.2 | 930.9 | 916.4 | 926.4 | +12.8 | +1.4% | 12,870 |
| 2006/03/06 | 918.2 | 935.5 | 911.8 | 913.6 | -6.4 | -0.7% | 13,750 |
| 2006/03/03 | 932.7 | 938.2 | 918.2 | 920 | -15.5 | -1.7% | 34,430 |
| 2006/03/02 | 937.3 | 952.7 | 935.5 | 935.5 | +1.9 | +0.2% | 8,470 |
| 2006/03/01 | 952.7 | 959.1 | 933.6 | 933.6 | -21.9 | -2.3% | 24,530 |
| 2006/02/28 | 956.4 | 965.5 | 941.8 | 955.5 | +1 | +0.1% | 30,470 |
| 2006/02/27 | 964.5 | 999.1 | 954.5 | 954.5 | +8.1 | +0.9% | 32,560 |
| 2006/02/24 | 956.4 | 960.9 | 946.4 | 946.4 | +10 | +1.1% | 12,870 |
4651～
4700
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
