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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 860 | 860 | 845.5 | 852.7 | -6.4 | -0.7% | 14,190 |
| 2005/07/13 | 850 | 859.1 | 850 | 859.1 | -0.9 | -0.1% | 10,890 |
| 2005/07/12 | 864.5 | 864.5 | 857.3 | 860 | -0.9 | -0.1% | 4,950 |
| 2005/07/11 | 860 | 868.2 | 854.5 | 860.9 | +3.6 | +0.4% | 13,310 |
| 2005/07/08 | 851.8 | 858.2 | 850.9 | 857.3 | +5.5 | +0.6% | 4,070 |
| 2005/07/07 | 852.7 | 852.7 | 849.1 | 851.8 | +0.9 | +0.1% | 3,850 |
| 2005/07/06 | 850.9 | 855.5 | 850 | 850.9 | -2.7 | -0.3% | 9,240 |
| 2005/07/05 | 850.9 | 857.3 | 850.9 | 853.6 | +2.7 | +0.3% | 3,740 |
| 2005/07/04 | 850 | 851.8 | 846.4 | 850.9 | +5.4 | +0.6% | 6,600 |
| 2005/07/01 | 850 | 850 | 845.5 | 845.5 | +2.8 | +0.3% | 3,410 |
| 2005/06/30 | 843.6 | 846.4 | 842.7 | 842.7 | +0.9 | +0.1% | 3,850 |
| 2005/06/29 | 849.1 | 850 | 840.9 | 841.8 | -8.2 | -1% | 3,410 |
| 2005/06/28 | 849.1 | 850 | 840.9 | 850 | ±0 | ±0% | 10,340 |
| 2005/06/27 | 845.5 | 850.9 | 842.7 | 850 | +0.9 | +0.1% | 6,160 |
| 2005/06/24 | 846.4 | 849.1 | 840.9 | 849.1 | +2.7 | +0.3% | 5,610 |
| 2005/06/23 | 848.2 | 848.2 | 841.8 | 846.4 | -1.8 | -0.2% | 3,300 |
| 2005/06/22 | 839.1 | 850 | 837.3 | 848.2 | +10.9 | +1.3% | 10,010 |
| 2005/06/21 | 836.4 | 842.7 | 833.6 | 837.3 | ±0 | ±0% | 4,290 |
| 2005/06/20 | 836.4 | 842.7 | 836.4 | 837.3 | +0.9 | +0.1% | 7,260 |
| 2005/06/17 | 850 | 852.7 | 831.8 | 836.4 | -6.3 | -0.7% | 9,900 |
| 2005/06/16 | 840.9 | 852.7 | 840.9 | 842.7 | +2.7 | +0.3% | 4,070 |
| 2005/06/15 | 840.9 | 840.9 | 833.6 | 840 | +7.3 | +0.9% | 8,360 |
| 2005/06/14 | 837.3 | 837.3 | 832.7 | 832.7 | +0.9 | +0.1% | 1,870 |
| 2005/06/13 | 831.8 | 837.3 | 828.2 | 831.8 | -3.7 | -0.4% | 4,400 |
| 2005/06/10 | 834.5 | 839.1 | 828.2 | 835.5 | +5.5 | +0.7% | 20,680 |
| 2005/06/09 | 832.7 | 838.2 | 829.1 | 830 | -1.8 | -0.2% | 5,830 |
| 2005/06/08 | 835.5 | 846.4 | 828.2 | 831.8 | -3.7 | -0.4% | 12,430 |
| 2005/06/07 | 838.2 | 840.9 | 830 | 835.5 | -7.2 | -0.9% | 15,180 |
| 2005/06/06 | 843.6 | 843.6 | 836.4 | 842.7 | -0.9 | -0.1% | 3,080 |
| 2005/06/03 | 849.1 | 850 | 840.9 | 843.6 | -5.5 | -0.6% | 6,050 |
| 2005/06/02 | 852.7 | 863.6 | 849.1 | 849.1 | -7.3 | -0.9% | 6,930 |
| 2005/06/01 | 861.8 | 862.7 | 850 | 856.4 | -7.2 | -0.8% | 8,800 |
| 2005/05/31 | 858.2 | 863.6 | 849.1 | 863.6 | +5.4 | +0.6% | 5,280 |
| 2005/05/30 | 850.9 | 863.6 | 849.1 | 858.2 | +7.3 | +0.9% | 6,930 |
| 2005/05/27 | 854.5 | 857.3 | 850.9 | 850.9 | -5.5 | -0.6% | 19,250 |
| 2005/05/26 | 854.5 | 856.4 | 854.5 | 856.4 | +1.9 | +0.2% | 1,650 |
| 2005/05/25 | 856.4 | 860.9 | 854.5 | 854.5 | -8.2 | -1% | 5,720 |
| 2005/05/24 | 870 | 870 | 859.1 | 862.7 | -7.3 | -0.8% | 5,940 |
| 2005/05/23 | 855.5 | 870 | 854.5 | 870 | +15.5 | +1.8% | 5,610 |
| 2005/05/20 | 863.6 | 863.6 | 854.5 | 854.5 | -13.7 | -1.6% | 3,740 |
| 2005/05/19 | 866.4 | 871.8 | 856.4 | 868.2 | +12.7 | +1.5% | 7,260 |
| 2005/05/18 | 863.6 | 866.4 | 854.5 | 855.5 | -0.9 | -0.1% | 7,810 |
| 2005/05/17 | 868.2 | 872.7 | 855.5 | 856.4 | -11.8 | -1.4% | 5,830 |
| 2005/05/16 | 872.7 | 881.8 | 868.2 | 868.2 | -16.3 | -1.8% | 3,960 |
| 2005/05/13 | 881.8 | 886.4 | 875.5 | 884.5 | -4.6 | -0.5% | 6,160 |
| 2005/05/12 | 886.4 | 898.2 | 886.4 | 889.1 | +2.7 | +0.3% | 4,290 |
| 2005/05/11 | 889.1 | 889.1 | 872.7 | 886.4 | +1.9 | +0.2% | 7,590 |
| 2005/05/10 | 874.5 | 884.5 | 859.1 | 884.5 | +10.9 | +1.2% | 4,950 |
| 2005/05/09 | 871.8 | 882.7 | 869.1 | 873.6 | +4.5 | +0.5% | 7,810 |
| 2005/05/06 | 872.7 | 880 | 864.5 | 869.1 | +13.6 | +1.6% | 2,530 |
4901～
4950
件表示中 / 6999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 | 243,200円 | +2.1% | +1.1% | 2.88% | 7.23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 |
| シュッピン | 122,400円 | +4.3% | +0.6% | 3.84% | 11.42倍 | 2.59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 |
| ヨシックスＨＤ | 257,700円 | +5.6% | +3.9% | 1.09% | 14.48倍 | 2.30倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| ＡＮＡＰ | 135,100円 | - | - | 0.00% | 84.76倍 | 31.39倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ダブルエー | 135,600円 | +16.4% | +56.5% | 1.25% | 17.51倍 | 2.41倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
