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 |
|---|---|---|---|---|---|---|---|
| 2005/12/09 | 1,000 | 1,016.4 | 1,000 | 1,015.5 | -2.7 | -0.3% | 28,050 |
| 2005/12/08 | 1,010 | 1,030 | 1,010 | 1,018.2 | -17.3 | -1.7% | 31,790 |
| 2005/12/07 | 1,027.3 | 1,052.7 | 1,018.2 | 1,035.5 | -28.1 | -2.6% | 67,980 |
| 2005/12/06 | 1,000 | 1,127.3 | 1,000 | 1,063.6 | +109.1 | +11.4% | 260,260 |
| 2005/12/05 | 1,045.5 | 1,046.4 | 954.5 | 954.5 | -92.8 | -8.9% | 37,620 |
| 2005/12/02 | 1,000 | 1,047.3 | 1,000 | 1,047.3 | +56.4 | +5.7% | 40,590 |
| 2005/12/01 | 974.5 | 990.9 | 968.2 | 990.9 | +22.7 | +2.3% | 37,070 |
| 2005/11/30 | 980.9 | 990.9 | 962.7 | 968.2 | +15.5 | +1.6% | 66,000 |
| 2005/11/29 | 928.2 | 954.5 | 928.2 | 952.7 | +19.1 | +2% | 43,890 |
| 2005/11/28 | 910.9 | 944.5 | 910.9 | 933.6 | +26.3 | +2.9% | 36,410 |
| 2005/11/25 | 890 | 909.1 | 884.5 | 907.3 | +18.2 | +2% | 27,610 |
| 2005/11/24 | 892.7 | 892.7 | 888.2 | 889.1 | +1.8 | +0.2% | 17,050 |
| 2005/11/22 | 865.5 | 890 | 865.5 | 887.3 | +18.2 | +2.1% | 33,770 |
| 2005/11/21 | 868.2 | 870.9 | 863.6 | 869.1 | -0.9 | -0.1% | 10,780 |
| 2005/11/18 | 872.7 | 877.3 | 863.6 | 870 | -2.7 | -0.3% | 15,840 |
| 2005/11/17 | 863.6 | 878.2 | 863.6 | 872.7 | +5.4 | +0.6% | 28,930 |
| 2005/11/16 | 866.4 | 868.2 | 855.5 | 867.3 | +0.9 | +0.1% | 16,390 |
| 2005/11/15 | 872.7 | 874.5 | 855.5 | 866.4 | -6.3 | -0.7% | 33,880 |
| 2005/11/14 | 872.7 | 875.5 | 860.9 | 872.7 | +17.2 | +2% | 36,520 |
| 2005/11/11 | 854.5 | 858.2 | 854.5 | 855.5 | -1.8 | -0.2% | 21,450 |
| 2005/11/10 | 856.4 | 857.3 | 853.6 | 857.3 | +4.6 | +0.5% | 20,790 |
| 2005/11/09 | 853.6 | 855.5 | 850.9 | 852.7 | +2.7 | +0.3% | 18,480 |
| 2005/11/08 | 850 | 853.6 | 847.3 | 850 | +8.2 | +1% | 18,370 |
| 2005/11/07 | 840.9 | 846.4 | 840 | 841.8 | +2.7 | +0.3% | 24,310 |
| 2005/11/04 | 840 | 841.8 | 839.1 | 839.1 | +1.8 | +0.2% | 19,800 |
| 2005/11/02 | 838.2 | 840.9 | 836.4 | 837.3 | ±0 | ±0% | 20,350 |
| 2005/11/01 | 836.4 | 838.2 | 834.5 | 837.3 | +4.6 | +0.6% | 6,490 |
| 2005/10/31 | 830.9 | 835.5 | 829.1 | 832.7 | +2.7 | +0.3% | 23,650 |
| 2005/10/28 | 823.6 | 830.9 | 823.6 | 830 | +6.4 | +0.8% | 19,910 |
| 2005/10/27 | 826.4 | 827.3 | 822.7 | 823.6 | -1.9 | -0.2% | 13,200 |
| 2005/10/26 | 827.3 | 827.3 | 822.7 | 825.5 | -0.9 | -0.1% | 10,890 |
| 2005/10/25 | 826.4 | 829.1 | 825.5 | 826.4 | +4.6 | +0.6% | 17,710 |
| 2005/10/24 | 831.8 | 831.8 | 820.9 | 821.8 | -10 | -1.2% | 17,270 |
| 2005/10/21 | 826.4 | 831.8 | 822.7 | 831.8 | +5.4 | +0.7% | 21,670 |
| 2005/10/20 | 826.4 | 827.3 | 820.9 | 826.4 | +5.5 | +0.7% | 11,110 |
| 2005/10/19 | 828.2 | 828.2 | 819.1 | 820.9 | -6.4 | -0.8% | 16,500 |
| 2005/10/18 | 820 | 827.3 | 819.1 | 827.3 | +5.5 | +0.7% | 21,670 |
| 2005/10/17 | 828.2 | 830 | 821.8 | 821.8 | -2.7 | -0.3% | 17,050 |
| 2005/10/14 | 830 | 830 | 818.2 | 824.5 | ±0 | ±0% | 30,910 |
| 2005/10/13 | 830.9 | 832.7 | 823.6 | 824.5 | -6.4 | -0.8% | 33,440 |
| 2005/10/12 | 830 | 832.7 | 826.4 | 830.9 | ±0 | ±0% | 17,710 |
| 2005/10/11 | 826.4 | 830.9 | 823.6 | 830.9 | +5.4 | +0.7% | 20,570 |
| 2005/10/07 | 833.6 | 833.6 | 825.5 | 825.5 | ±0 | ±0% | 25,410 |
| 2005/10/06 | 827.3 | 830.9 | 824.5 | 825.5 | -1.8 | -0.2% | 15,620 |
| 2005/10/05 | 830 | 834.5 | 827.3 | 827.3 | -6.3 | -0.8% | 17,490 |
| 2005/10/04 | 827.3 | 833.6 | 827.3 | 833.6 | -0.9 | -0.1% | 5,500 |
| 2005/10/03 | 828.2 | 834.5 | 826.4 | 834.5 | ±0 | ±0% | 13,310 |
| 2005/09/30 | 834.5 | 838.2 | 827.3 | 834.5 | -5.5 | -0.7% | 18,590 |
| 2005/09/29 | 839.1 | 840 | 831.8 | 840 | +0.9 | +0.1% | 11,440 |
| 2005/09/28 | 840.9 | 840.9 | 830 | 839.1 | -2.7 | -0.3% | 16,280 |
4751～
4800
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
