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 |
|---|---|---|---|---|---|---|---|
| 2004/08/17 | 1,014.5 | 1,026.4 | 1,014.5 | 1,015.5 | -17.2 | -1.7% | 3,190 |
| 2004/08/16 | 1,029.1 | 1,034.5 | 1,003.6 | 1,032.7 | +1.8 | +0.2% | 4,730 |
| 2004/08/13 | 1,026.4 | 1,031.8 | 1,026.4 | 1,030.9 | ±0 | ±0% | 4,070 |
| 2004/08/12 | 1,028.2 | 1,044.5 | 1,028.2 | 1,030.9 | -9.1 | -0.9% | 4,510 |
| 2004/08/11 | 1,036.4 | 1,040.9 | 1,022.7 | 1,040 | +21.8 | +2.1% | 2,640 |
| 2004/08/10 | 1,016.4 | 1,025.5 | 1,008.2 | 1,018.2 | +1.8 | +0.2% | 4,180 |
| 2004/08/09 | 981.8 | 1,016.4 | 981.8 | 1,016.4 | +7.3 | +0.7% | 8,030 |
| 2004/08/06 | 990.9 | 1,009.1 | 989.1 | 1,009.1 | -5.4 | -0.5% | 7,590 |
| 2004/08/05 | 1,013.6 | 1,015.5 | 1,002.7 | 1,014.5 | +0.9 | +0.1% | 6,600 |
| 2004/08/04 | 1,017.3 | 1,018.2 | 1,004.5 | 1,013.6 | -11.9 | -1.2% | 8,360 |
| 2004/08/03 | 1,051.8 | 1,051.8 | 1,021.8 | 1,025.5 | -25.4 | -2.4% | 4,070 |
| 2004/08/02 | 1,045.5 | 1,050.9 | 1,044.5 | 1,050.9 | +11.8 | +1.1% | 3,190 |
| 2004/07/30 | 1,060 | 1,060 | 1,011.8 | 1,039.1 | +11.8 | +1.1% | 12,320 |
| 2004/07/29 | 1,017.3 | 1,031.8 | 1,017.3 | 1,027.3 | +7.3 | +0.7% | 5,940 |
| 2004/07/28 | 1,031.8 | 1,035.5 | 1,013.6 | 1,020 | +6.4 | +0.6% | 5,390 |
| 2004/07/27 | 1,028.2 | 1,050.9 | 1,011.8 | 1,013.6 | -23.7 | -2.3% | 9,130 |
| 2004/07/26 | 1,049.1 | 1,070.9 | 1,026.4 | 1,037.3 | -48.2 | -4.4% | 11,220 |
| 2004/07/23 | 1,090.9 | 1,093.6 | 1,084.5 | 1,085.5 | -5.4 | -0.5% | 2,860 |
| 2004/07/22 | 1,111.8 | 1,111.8 | 1,081.8 | 1,090.9 | -20.9 | -1.9% | 5,610 |
| 2004/07/21 | 1,081.8 | 1,122.7 | 1,075.5 | 1,111.8 | +30 | +2.8% | 4,290 |
| 2004/07/20 | 1,090.9 | 1,090.9 | 1,077.3 | 1,081.8 | -8.2 | -0.8% | 3,850 |
| 2004/07/16 | 1,090.9 | 1,090.9 | 1,075.5 | 1,090 | -0.9 | -0.1% | 7,040 |
| 2004/07/15 | 1,101.8 | 1,101.8 | 1,090.9 | 1,090.9 | -15.5 | -1.4% | 8,690 |
| 2004/07/14 | 1,118.2 | 1,124.5 | 1,106.4 | 1,106.4 | -2.7 | -0.2% | 10,010 |
| 2004/07/13 | 1,106.4 | 1,122.7 | 1,104.5 | 1,109.1 | +1.8 | +0.2% | 3,960 |
| 2004/07/12 | 1,100 | 1,109.1 | 1,094.5 | 1,107.3 | +0.9 | +0.1% | 6,160 |
| 2004/07/09 | 1,087.3 | 1,107.3 | 1,087.3 | 1,106.4 | +16.4 | +1.5% | 4,730 |
| 2004/07/08 | 1,090 | 1,100 | 1,086.4 | 1,090 | ±0 | ±0% | 8,800 |
| 2004/07/07 | 1,099.1 | 1,109.1 | 1,089.1 | 1,090 | -9.1 | -0.8% | 16,390 |
| 2004/07/06 | 1,150 | 1,150 | 1,099.1 | 1,099.1 | -33.6 | -3% | 6,270 |
| 2004/07/05 | 1,134.5 | 1,134.5 | 1,107.3 | 1,132.7 | +16.3 | +1.5% | 10,670 |
| 2004/07/02 | 1,137.3 | 1,137.3 | 1,116.4 | 1,116.4 | -20.9 | -1.8% | 8,030 |
| 2004/07/01 | 1,162.7 | 1,162.7 | 1,137.3 | 1,137.3 | -7.2 | -0.6% | 10,010 |
| 2004/06/30 | 1,159.1 | 1,159.1 | 1,119.1 | 1,144.5 | -14.6 | -1.3% | 14,740 |
| 2004/06/29 | 1,170.9 | 1,170.9 | 1,144.5 | 1,159.1 | -12.7 | -1.1% | 3,740 |
| 2004/06/28 | 1,155.5 | 1,171.8 | 1,154.5 | 1,171.8 | -6.4 | -0.5% | 16,390 |
| 2004/06/25 | 1,181.8 | 1,181.8 | 1,167.3 | 1,178.2 | -2.7 | -0.2% | 8,690 |
| 2004/06/24 | 1,174.5 | 1,190.9 | 1,174.5 | 1,180.9 | -0.9 | -0.1% | 2,310 |
| 2004/06/23 | 1,191.8 | 1,200.9 | 1,181.8 | 1,181.8 | -4.6 | -0.4% | 9,900 |
| 2004/06/22 | 1,200 | 1,200 | 1,181.8 | 1,186.4 | -11.8 | -1% | 7,700 |
| 2004/06/21 | 1,192.7 | 1,217.3 | 1,192.7 | 1,198.2 | +9.1 | +0.8% | 13,640 |
| 2004/06/18 | 1,213.6 | 1,213.6 | 1,165.5 | 1,189.1 | -20 | -1.7% | 12,430 |
| 2004/06/17 | 1,190.9 | 1,209.1 | 1,169.1 | 1,209.1 | +22.7 | +1.9% | 17,380 |
| 2004/06/16 | 1,184.5 | 1,193.6 | 1,178.2 | 1,186.4 | +7.3 | +0.6% | 6,270 |
| 2004/06/15 | 1,204.5 | 1,213.6 | 1,172.7 | 1,179.1 | -24.5 | -2% | 8,580 |
| 2004/06/14 | 1,222.7 | 1,227.3 | 1,190.9 | 1,203.6 | +12.7 | +1.1% | 36,960 |
| 2004/06/11 | 1,154.5 | 1,190.9 | 1,153.6 | 1,190.9 | +45.4 | +4% | 41,360 |
| 2004/06/10 | 1,149.1 | 1,150 | 1,135.5 | 1,145.5 | -2.7 | -0.2% | 11,000 |
| 2004/06/09 | 1,131.8 | 1,151.8 | 1,131.8 | 1,148.2 | +18.2 | +1.6% | 14,960 |
| 2004/06/08 | 1,144.5 | 1,145.5 | 1,129.1 | 1,130 | -13.6 | -1.2% | 27,280 |
5101～
5150
件表示中 / 6977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 | 258,100円 | +2.1% | +1.1% | 2.71% | 7.67倍 | 0.79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 |
| エコス | 249,200円 | +2.1% | -4.5% | 2.81% | 7.00倍 | 1.04倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ブックオフＧＨ | 139,500円 | +7.5% | +10.2% | 1.79% | 11.66倍 | 1.18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 |
| アルビス | 297,400円 | +4.0% | +8.0% | 2.35% | 15.48倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ダブルエー | 138,800円 | +16.4% | +56.5% | 1.22% | 17.93倍 | 2.46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
