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 |
|---|---|---|---|---|---|---|---|
| 2004/06/07 | 1,144.5 | 1,144.5 | 1,128.2 | 1,143.6 | +25.4 | +2.3% | 13,200 |
| 2004/06/04 | 1,108.2 | 1,123.6 | 1,108.2 | 1,118.2 | +10 | +0.9% | 4,730 |
| 2004/06/03 | 1,127.3 | 1,154.5 | 1,107.3 | 1,108.2 | +1.8 | +0.2% | 16,610 |
| 2004/06/02 | 1,104.5 | 1,109.1 | 1,104.5 | 1,106.4 | +1.9 | +0.2% | 8,690 |
| 2004/06/01 | 1,101.8 | 1,113.6 | 1,082.7 | 1,104.5 | +21.8 | +2% | 11,880 |
| 2004/05/31 | 1,107.3 | 1,123.6 | 1,082.7 | 1,082.7 | -14.6 | -1.3% | 13,530 |
| 2004/05/28 | 1,100 | 1,130 | 1,083.6 | 1,097.3 | -29.1 | -2.6% | 38,280 |
| 2004/05/27 | 1,136.4 | 1,151.8 | 1,124.5 | 1,126.4 | -33.6 | -2.9% | 14,960 |
| 2004/05/26 | 1,154.5 | 1,183.6 | 1,153.6 | 1,160 | -30.9 | -2.6% | 17,490 |
| 2004/05/25 | 1,209.1 | 1,209.1 | 1,145.5 | 1,190.9 | -24.6 | -2% | 31,020 |
| 2004/05/24 | 1,178.2 | 1,227.3 | 1,174.5 | 1,215.5 | +41 | +3.5% | 88,660 |
| 2004/05/21 | 1,124.5 | 1,180 | 1,124.5 | 1,174.5 | +49 | +4.4% | 95,590 |
| 2004/05/20 | 1,062.7 | 1,125.5 | 1,024.5 | 1,125.5 | +75.5 | +7.2% | 47,740 |
| 2004/05/19 | 1,061.8 | 1,063.6 | 1,039.1 | 1,050 | +5.5 | +0.5% | 13,970 |
| 2004/05/18 | 971.8 | 1,054.5 | 971.8 | 1,044.5 | +34.5 | +3.4% | 36,520 |
| 2004/05/17 | 1,045.5 | 1,045.5 | 1,002.7 | 1,010 | -29.1 | -2.8% | 24,420 |
| 2004/05/14 | 1,061.8 | 1,061.8 | 1,039.1 | 1,039.1 | +2.7 | +0.3% | 15,070 |
| 2004/05/13 | 1,049.1 | 1,063.6 | 1,035.5 | 1,036.4 | -6.3 | -0.6% | 19,360 |
| 2004/05/12 | 1,059.1 | 1,059.1 | 1,031.8 | 1,042.7 | +2.7 | +0.3% | 28,490 |
| 2004/05/11 | 950 | 1,045.5 | 950 | 1,040 | +84.5 | +8.8% | 30,800 |
| 2004/05/10 | 1,000 | 1,000 | 954.5 | 955.5 | -56.3 | -5.6% | 45,870 |
| 2004/05/07 | 1,010.9 | 1,026.4 | 1,010.9 | 1,011.8 | -2.7 | -0.3% | 8,690 |
| 2004/05/06 | 1,015.5 | 1,045.5 | 1,013.6 | 1,014.5 | -1 | -0.1% | 14,190 |
| 2004/04/30 | 1,040 | 1,040 | 1,012.7 | 1,015.5 | -14.5 | -1.4% | 19,580 |
| 2004/04/28 | 1,026.4 | 1,043.6 | 1,026.4 | 1,030 | -10 | -1% | 11,660 |
| 2004/04/27 | 1,024.5 | 1,040 | 1,024.5 | 1,040 | -2.7 | -0.3% | 11,660 |
| 2004/04/26 | 1,054.5 | 1,054.5 | 1,040.9 | 1,042.7 | -10.9 | -1% | 10,010 |
| 2004/04/23 | 1,045.5 | 1,071.8 | 1,044.5 | 1,053.6 | +8.1 | +0.8% | 17,270 |
| 2004/04/22 | 1,065.5 | 1,065.5 | 1,040.9 | 1,045.5 | -20 | -1.9% | 8,360 |
| 2004/04/21 | 1,027.3 | 1,071.8 | 1,018.2 | 1,065.5 | +38.2 | +3.7% | 32,010 |
| 2004/04/20 | 1,010 | 1,045.5 | 1,006.4 | 1,027.3 | ±0 | ±0% | 7,480 |
| 2004/04/19 | 1,029.1 | 1,068.2 | 1,018.2 | 1,027.3 | -11.8 | -1.1% | 37,620 |
| 2004/04/16 | 1,028.2 | 1,059.1 | 1,028.2 | 1,039.1 | +10 | +1% | 14,520 |
| 2004/04/15 | 1,053.6 | 1,078.2 | 1,027.3 | 1,029.1 | -54.5 | -5% | 25,080 |
| 2004/04/14 | 1,078.2 | 1,084.5 | 1,074.5 | 1,083.6 | +4.5 | +0.4% | 36,630 |
| 2004/04/13 | 1,065.5 | 1,084.5 | 1,059.1 | 1,079.1 | -4.5 | -0.4% | 25,850 |
| 2004/04/12 | 1,090.9 | 1,090.9 | 1,072.7 | 1,083.6 | -5.5 | -0.5% | 47,410 |
| 2004/04/09 | 1,083.6 | 1,089.1 | 1,037.3 | 1,089.1 | +14.6 | +1.4% | 51,480 |
| 2004/04/08 | 1,054.5 | 1,090 | 1,052.7 | 1,074.5 | +18.1 | +1.7% | 58,850 |
| 2004/04/07 | 1,036.4 | 1,063.6 | 1,036.4 | 1,056.4 | +11.9 | +1.1% | 54,010 |
| 2004/04/06 | 1,043.6 | 1,045.5 | 1,025.5 | 1,044.5 | +15.4 | +1.5% | 68,970 |
| 2004/04/05 | 977.3 | 1,029.1 | 964.5 | 1,029.1 | +64.6 | +6.7% | 94,930 |
| 2004/04/02 | 989.1 | 996.4 | 961.8 | 964.5 | -31.9 | -3.2% | 62,370 |
| 2004/04/01 | 991.8 | 1,000.9 | 988.2 | 996.4 | -11.8 | -1.2% | 30,910 |
| 2004/03/31 | 1,000.9 | 1,009.1 | 987.3 | 1,008.2 | -2.7 | -0.3% | 62,480 |
| 2004/03/30 | 1,000.9 | 1,024.5 | 990.9 | 1,010.9 | -2.7 | -0.3% | 71,610 |
| 2004/03/29 | 1,004.5 | 1,016.4 | 990.9 | 1,013.6 | -9.1 | -0.9% | 49,060 |
| 2004/03/26 | 1,037.3 | 1,050 | 1,022.7 | 1,022.7 | -29.1 | -2.8% | 23,100 |
| 2004/03/25 | 1,041.8 | 1,059.1 | 1,038.2 | 1,051.8 | +0.9 | +0.1% | 39,710 |
| 2004/03/24 | 1,043.6 | 1,054.5 | 1,037.3 | 1,050.9 | -3.6 | -0.3% | 38,610 |
5151～
5200
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
