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 |
|---|---|---|---|---|---|---|---|
| 2004/03/23 | 1,057.3 | 1,062.7 | 1,046.4 | 1,054.5 | -2.8 | -0.3% | 39,050 |
| 2004/03/22 | 1,070 | 1,070 | 1,044.5 | 1,057.3 | +2.8 | +0.3% | 49,060 |
| 2004/03/19 | 1,022.7 | 1,058.2 | 1,005.5 | 1,054.5 | +29 | +2.8% | 59,180 |
| 2004/03/18 | 1,079.1 | 1,079.1 | 1,013.6 | 1,025.5 | -35.4 | -3.3% | 78,870 |
| 2004/03/17 | 1,075.5 | 1,089.1 | 1,051.8 | 1,060.9 | +7.3 | +0.7% | 71,940 |
| 2004/03/16 | 1,018.2 | 1,057.3 | 1,016.4 | 1,053.6 | +40 | +3.9% | 118,140 |
| 2004/03/15 | 1,015.5 | 1,044.5 | 1,009.1 | 1,013.6 | -20 | -1.9% | 148,060 |
| 2004/03/12 | 1,063.6 | 1,104.5 | 994.5 | 1,033.6 | -84.6 | -7.6% | 419,210 |
| 2004/03/11 | 1,224.5 | 1,227.3 | 1,118.2 | 1,118.2 | -88.2 | -7.3% | 489,830 |
| 2004/03/10 | 1,145.5 | 1,236.4 | 1,130.9 | 1,206.4 | +82.8 | +7.4% | 403,810 |
| 2004/03/09 | 1,094.5 | 1,134.5 | 1,094.5 | 1,123.6 | +35.4 | +3.3% | 215,380 |
| 2004/03/08 | 1,148.2 | 1,217.3 | 1,054.5 | 1,088.2 | -57.3 | -5% | 582,780 |
| 2004/03/05 | 1,032.7 | 1,145.5 | 1,005.5 | 1,145.5 | +112.8 | +10.9% | 829,730 |
| 2004/03/04 | 1,042.7 | 1,080.9 | 985.5 | 1,032.7 | +117.2 | +12.8% | 794,970 |
| 2004/03/03 | 836.4 | 915.5 | 835.5 | 915.5 | +91 | +11% | 225,390 |
| 2004/03/02 | 836.4 | 845.5 | 818.2 | 824.5 | +12.7 | +1.6% | 195,800 |
| 2004/03/01 | 776.4 | 818.2 | 774.5 | 811.8 | +27.3 | +3.5% | 294,580 |
| 2004/02/27 | 780 | 829.1 | 770 | 784.5 | +2.7 | +0.3% | 414,920 |
| 2004/02/26 | 767.3 | 781.8 | 767.3 | 781.8 | +23.6 | +3.1% | 122,210 |
| 2004/02/25 | 746.4 | 762.7 | 745.5 | 758.2 | +11.8 | +1.6% | 82,170 |
| 2004/02/24 | 756.4 | 763.6 | 745.5 | 746.4 | -25.4 | -3.3% | 162,800 |
| 2004/02/23 | 699.1 | 771.8 | 679.1 | 771.8 | +90.9 | +13.3% | 332,860 |
| 2004/02/20 | 636.4 | 680.9 | 636.4 | 680.9 | +58.2 | +9.3% | 115,500 |
| 2004/02/19 | 627.3 | 628.2 | 620 | 622.7 | -16.4 | -2.6% | 28,050 |
| 2004/02/18 | 640.9 | 650 | 635.5 | 639.1 | -14.5 | -2.2% | 45,980 |
| 2004/02/17 | 651.8 | 659.1 | 648.2 | 653.6 | -3.7 | -0.6% | 18,040 |
| 2004/02/16 | 654.5 | 660 | 646.4 | 657.3 | +5.5 | +0.8% | 44,770 |
| 2004/02/13 | 659.1 | 662.7 | 642.7 | 651.8 | +10.9 | +1.7% | 56,100 |
| 2004/02/12 | 631.8 | 645.5 | 627.3 | 640.9 | +11.8 | +1.9% | 26,950 |
| 2004/02/10 | 627.3 | 630.9 | 618.2 | 629.1 | +8.2 | +1.3% | 22,110 |
| 2004/02/09 | 620.9 | 625.5 | 616.4 | 620.9 | +0.9 | +0.1% | 18,810 |
| 2004/02/06 | 627.3 | 627.3 | 616.4 | 620 | +1.8 | +0.3% | 18,700 |
| 2004/02/05 | 595.5 | 618.2 | 595.5 | 618.2 | +20 | +3.3% | 31,130 |
| 2004/02/04 | 600 | 611.8 | 598.2 | 598.2 | ±0 | ±0% | 20,680 |
| 2004/02/03 | 590.9 | 609.1 | 590.9 | 598.2 | +9.1 | +1.5% | 58,410 |
| 2004/02/02 | 581.8 | 592.7 | 574.5 | 589.1 | +7.3 | +1.3% | 24,090 |
| 2004/01/30 | 583.6 | 590.9 | 578.2 | 581.8 | -0.9 | -0.2% | 33,110 |
| 2004/01/29 | 576.4 | 590 | 572.7 | 582.7 | +0.9 | +0.2% | 31,790 |
| 2004/01/28 | 573.6 | 581.8 | 571.8 | 581.8 | +9.1 | +1.6% | 25,190 |
| 2004/01/27 | 580 | 580.9 | 572.7 | 572.7 | -9.1 | -1.6% | 23,430 |
| 2004/01/26 | 582.7 | 585.5 | 569.1 | 581.8 | +1.8 | +0.3% | 43,890 |
| 2004/01/23 | 591.8 | 591.8 | 578.2 | 580 | -10.9 | -1.8% | 84,700 |
| 2004/01/22 | 543.6 | 604.5 | 540 | 590.9 | +44.5 | +8.1% | 317,900 |
| 2004/01/21 | 549.1 | 550.9 | 545.5 | 546.4 | ±0 | ±0% | 13,420 |
| 2004/01/20 | 549.1 | 550 | 546.4 | 546.4 | +0.9 | +0.2% | 25,520 |
| 2004/01/19 | 540 | 548.2 | 539.1 | 545.5 | +8.2 | +1.5% | 27,390 |
| 2004/01/16 | 534.5 | 554.5 | 534.5 | 537.3 | +2.8 | +0.5% | 52,580 |
| 2004/01/15 | 537.3 | 538.2 | 518.2 | 534.5 | +33.6 | +6.7% | 76,670 |
| 2004/01/14 | 496.4 | 506.4 | 496.4 | 500.9 | +5.4 | +1.1% | 9,350 |
| 2004/01/13 | 490.9 | 495.5 | 490.9 | 495.5 | +9.1 | +1.9% | 7,480 |
5201～
5250
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
