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 |
|---|---|---|---|---|---|---|---|
| 2006/01/06 | 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 |
| 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 |
4801～
4850
件表示中 / 7016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 | 244,400円 | +2.1% | +1.1% | 3.07% | 7.26倍 | 0.75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 |
| ｙｕｔｏｒｉ | 585,000円 | +32.4% | +30.0% | 0.00% | 68.69倍 | 28.33倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| 大 庄 | 125,200円 | +2.8% | +2.3% | 1.12% | 22.27倍 | 2.40倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| ＮＥＷ ＡＲＴ | 149,400円 | +8.5% | +6.1% | 5.35% | 11.35倍 | 2.34倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| シュッピン | 114,700円 | +4.3% | +0.6% | 4.10% | 10.77倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
