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 |
|---|---|---|---|---|---|---|---|
| 2006/02/23 | 937.3 | 940.9 | 928.2 | 936.4 | +9.1 | +1% | 27,500 |
| 2006/02/22 | 947.3 | 947.3 | 922.7 | 927.3 | +16.4 | +1.8% | 10,120 |
| 2006/02/21 | 910.9 | 927.3 | 910.9 | 910.9 | -20.9 | -2.2% | 51,150 |
| 2006/02/20 | 974.5 | 975.5 | 912.7 | 931.8 | -69.1 | -6.9% | 19,250 |
| 2006/02/17 | 1,016.4 | 1,018.2 | 1,000.9 | 1,000.9 | -17.3 | -1.7% | 14,850 |
| 2006/02/16 | 1,018.2 | 1,027.3 | 1,018.2 | 1,018.2 | -8.2 | -0.8% | 7,920 |
| 2006/02/15 | 1,033.6 | 1,036.4 | 1,017.3 | 1,026.4 | +10.9 | +1.1% | 8,360 |
| 2006/02/14 | 1,005.5 | 1,027.3 | 1,000 | 1,015.5 | -9 | -0.9% | 11,440 |
| 2006/02/13 | 1,050.9 | 1,054.5 | 1,024.5 | 1,024.5 | -31.9 | -3% | 13,970 |
| 2006/02/10 | 1,081.8 | 1,081.8 | 1,054.5 | 1,056.4 | -16.3 | -1.5% | 13,420 |
| 2006/02/09 | 1,077.3 | 1,077.3 | 1,068.2 | 1,072.7 | -4.6 | -0.4% | 15,400 |
| 2006/02/08 | 1,085.5 | 1,103.6 | 1,074.5 | 1,077.3 | -26.3 | -2.4% | 14,850 |
| 2006/02/07 | 1,090.9 | 1,107.3 | 1,090.9 | 1,103.6 | +20 | +1.8% | 16,830 |
| 2006/02/06 | 1,085.5 | 1,087.3 | 1,075.5 | 1,083.6 | +1.8 | +0.2% | 9,790 |
| 2006/02/03 | 1,081.8 | 1,081.8 | 1,072.7 | 1,081.8 | ±0 | ±0% | 6,490 |
| 2006/02/02 | 1,064.5 | 1,090.9 | 1,064.5 | 1,081.8 | +17.3 | +1.6% | 12,430 |
| 2006/02/01 | 1,110 | 1,114.5 | 1,063.6 | 1,064.5 | -31 | -2.8% | 22,330 |
| 2006/01/31 | 1,104.5 | 1,118.2 | 1,095.5 | 1,095.5 | -12.7 | -1.1% | 10,670 |
| 2006/01/30 | 1,122.7 | 1,133.6 | 1,105.5 | 1,108.2 | -9.1 | -0.8% | 14,850 |
| 2006/01/27 | 1,100 | 1,122.7 | 1,099.1 | 1,117.3 | +10.9 | +1% | 10,560 |
| 2006/01/26 | 1,085.5 | 1,113.6 | 1,085.5 | 1,106.4 | +22.8 | +2.1% | 12,540 |
| 2006/01/25 | 1,095.5 | 1,109.1 | 1,083.6 | 1,083.6 | -23.7 | -2.1% | 10,780 |
| 2006/01/24 | 1,072.7 | 1,108.2 | 1,063.6 | 1,107.3 | +16.4 | +1.5% | 13,090 |
| 2006/01/23 | 1,076.4 | 1,105.5 | 1,076.4 | 1,090.9 | -9.1 | -0.8% | 17,270 |
| 2006/01/20 | 1,119.1 | 1,119.1 | 1,100 | 1,100 | -20 | -1.8% | 14,190 |
| 2006/01/19 | 1,072.7 | 1,120 | 1,072.7 | 1,120 | +29.1 | +2.7% | 22,330 |
| 2006/01/18 | 1,156.4 | 1,156.4 | 1,072.7 | 1,090.9 | -60 | -5.2% | 42,900 |
| 2006/01/17 | 1,139.1 | 1,162.7 | 1,138.2 | 1,150.9 | +13.6 | +1.2% | 48,510 |
| 2006/01/16 | 1,140.9 | 1,154.5 | 1,134.5 | 1,137.3 | -2.7 | -0.2% | 44,880 |
| 2006/01/13 | 1,144.5 | 1,153.6 | 1,137.3 | 1,140 | -4.5 | -0.4% | 42,020 |
| 2006/01/12 | 1,127.3 | 1,145.5 | 1,115.5 | 1,144.5 | +25.4 | +2.3% | 41,250 |
| 2006/01/11 | 1,116.4 | 1,127.3 | 1,105.5 | 1,119.1 | +2.7 | +0.2% | 29,700 |
| 2006/01/10 | 1,123.6 | 1,133.6 | 1,114.5 | 1,116.4 | +10.9 | +1% | 22,220 |
| 2006/01/06 | 1,127.3 | 1,136.4 | 1,105.5 | 1,105.5 | -20 | -1.8% | 31,570 |
| 2006/01/05 | 1,134.5 | 1,135.5 | 1,122.7 | 1,125.5 | -5.4 | -0.5% | 16,500 |
| 2006/01/04 | 1,133.6 | 1,136.4 | 1,125.5 | 1,130.9 | +12.7 | +1.1% | 6,160 |
| 2005/12/30 | 1,136.4 | 1,136.4 | 1,109.1 | 1,118.2 | -21.8 | -1.9% | 15,180 |
| 2005/12/29 | 1,117.3 | 1,144.5 | 1,108.2 | 1,140 | +48.2 | +4.4% | 52,690 |
| 2005/12/28 | 1,077.3 | 1,117.3 | 1,060.9 | 1,091.8 | +32.7 | +3.1% | 55,550 |
| 2005/12/27 | 1,109.1 | 1,109.1 | 1,059.1 | 1,059.1 | -51.8 | -4.7% | 36,630 |
| 2005/12/26 | 1,129.1 | 1,130 | 1,095.5 | 1,110.9 | -30 | -2.6% | 38,940 |
| 2005/12/22 | 1,158.2 | 1,170 | 1,140.9 | 1,140.9 | -17.3 | -1.5% | 40,150 |
| 2005/12/21 | 1,181.8 | 1,192.7 | 1,156.4 | 1,158.2 | -16.3 | -1.4% | 117,920 |
| 2005/12/20 | 1,104.5 | 1,209.1 | 1,103.6 | 1,174.5 | +124.5 | +11.9% | 508,970 |
| 2005/12/19 | 1,019.1 | 1,051.8 | 1,019.1 | 1,050 | +39.1 | +3.9% | 38,500 |
| 2005/12/16 | 1,000 | 1,010.9 | 1,000 | 1,010.9 | +17.3 | +1.7% | 29,040 |
| 2005/12/15 | 971.8 | 1,000 | 969.1 | 993.6 | +20 | +2.1% | 20,680 |
| 2005/12/14 | 1,000 | 1,000 | 973.6 | 973.6 | -17.3 | -1.7% | 35,310 |
| 2005/12/13 | 1,004.5 | 1,009.1 | 990.9 | 990.9 | -18.2 | -1.8% | 25,850 |
| 2005/12/12 | 1,015.5 | 1,027.3 | 1,009.1 | 1,009.1 | -6.4 | -0.6% | 23,870 |
4701～
4750
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
