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 |
|---|---|---|---|---|---|---|---|
| 2004/01/09 | 490 | 490 | 486.4 | 486.4 | -4.5 | -0.9% | 2,090 |
| 2004/01/08 | 490.9 | 490.9 | 490.9 | 490.9 | +3.6 | +0.7% | 3,190 |
| 2004/01/07 | 486.4 | 487.3 | 481.8 | 487.3 | -2.7 | -0.6% | 3,300 |
| 2004/01/06 | 490 | 490.9 | 480 | 490 | +3.6 | +0.7% | 7,480 |
| 2004/01/05 | 486.4 | 486.4 | 486.4 | 486.4 | +6.4 | +1.3% | 2,200 |
| 2003/12/30 | 477.3 | 480 | 476.4 | 480 | ±0 | ±0% | 2,200 |
| 2003/12/29 | 473.6 | 480.9 | 473.6 | 480 | +7.3 | +1.5% | 7,150 |
| 2003/12/26 | 472.7 | 472.7 | 472.7 | 472.7 | -0.9 | -0.2% | 1,100 |
| 2003/12/25 | 473.6 | 476.4 | 473.6 | 473.6 | +0.9 | +0.2% | 4,290 |
| 2003/12/24 | 473.6 | 477.3 | 472.7 | 472.7 | ±0 | ±0% | 13,750 |
| 2003/12/22 | 472.7 | 473.6 | 468.2 | 472.7 | +4.5 | +1% | 9,240 |
| 2003/12/19 | 468.2 | 474.5 | 464.5 | 468.2 | ±0 | ±0% | 7,040 |
| 2003/12/18 | 466.4 | 473.6 | 466.4 | 468.2 | -4.5 | -1% | 5,720 |
| 2003/12/17 | 465.5 | 472.7 | 465.5 | 472.7 | +4.5 | +1% | 2,200 |
| 2003/12/16 | 467.3 | 468.2 | 467.3 | 468.2 | -9.1 | -1.9% | 1,100 |
| 2003/12/15 | 477.3 | 477.3 | 477.3 | 477.3 | +9.1 | +1.9% | 3,300 |
| 2003/12/12 | 472.7 | 472.7 | 468.2 | 468.2 | +0.9 | +0.2% | 440 |
| 2003/12/11 | 464.5 | 470.9 | 464.5 | 467.3 | +3.7 | +0.8% | 770 |
| 2003/12/10 | 465.5 | 465.5 | 463.6 | 463.6 | -3.7 | -0.8% | 1,320 |
| 2003/12/09 | 463.6 | 467.3 | 463.6 | 467.3 | +1.8 | +0.4% | 1,100 |
| 2003/12/08 | 465.5 | 465.5 | 465.5 | 465.5 | +1 | +0.2% | 220 |
| 2003/12/05 | 468.2 | 468.2 | 463.6 | 464.5 | -8.2 | -1.7% | 770 |
| 2003/12/04 | 470 | 472.7 | 470 | 472.7 | +9.1 | +2% | 1,760 |
| 2003/12/03 | 463.6 | 463.6 | 463.6 | 463.6 | -4.6 | -1% | 220 |
| 2003/12/02 | 471.8 | 471.8 | 460 | 468.2 | -4.5 | -1% | 5,060 |
| 2003/12/01 | 472.7 | 472.7 | 472.7 | 472.7 | ±0 | ±0% | 660 |
| 2003/11/28 | 472.7 | 474.5 | 472.7 | 472.7 | ±0 | ±0% | 3,410 |
| 2003/11/27 | 466.4 | 472.7 | 464.5 | 472.7 | +0.9 | +0.2% | 2,750 |
| 2003/11/26 | 468.2 | 471.8 | 468.2 | 471.8 | +3.6 | +0.8% | 2,090 |
| 2003/11/25 | 463.6 | 468.2 | 459.1 | 468.2 | +11.8 | +2.6% | 880 |
| 2003/11/21 | 462.7 | 462.7 | 455.5 | 456.4 | -7.2 | -1.6% | 2,640 |
| 2003/11/20 | 462.7 | 463.6 | 459.1 | 463.6 | ±0 | ±0% | 660 |
| 2003/11/19 | 459.1 | 463.6 | 459.1 | 463.6 | +4.5 | +1% | 2,640 |
| 2003/11/18 | 463.6 | 463.6 | 459.1 | 459.1 | -5.4 | -1.2% | 4,620 |
| 2003/11/17 | 468.2 | 470.9 | 464.5 | 464.5 | -6.4 | -1.4% | 2,420 |
| 2003/11/14 | 472.7 | 474.5 | 470.9 | 470.9 | +2.7 | +0.6% | 1,100 |
| 2003/11/13 | 468.2 | 468.2 | 468.2 | 468.2 | +2.7 | +0.6% | 2,200 |
| 2003/11/12 | 469.1 | 469.1 | 465.5 | 465.5 | -5.4 | -1.1% | 7,920 |
| 2003/11/11 | 474.5 | 480 | 470.9 | 470.9 | -10.9 | -2.3% | 2,970 |
| 2003/11/10 | 480 | 481.8 | 479.1 | 481.8 | +9.1 | +1.9% | 2,860 |
| 2003/11/07 | 483.6 | 483.6 | 472.7 | 472.7 | ±0 | ±0% | 6,380 |
| 2003/11/06 | 472.7 | 477.3 | 472.7 | 472.7 | -1.8 | -0.4% | 5,940 |
| 2003/11/05 | 478.2 | 478.2 | 474.5 | 474.5 | ±0 | ±0% | 2,200 |
| 2003/11/04 | 477.3 | 477.3 | 474.5 | 474.5 | ±0 | ±0% | 3,410 |
| 2003/10/31 | 477.3 | 477.3 | 474.5 | 474.5 | -1.9 | -0.4% | 2,310 |
| 2003/10/30 | 477.3 | 477.3 | 474.5 | 476.4 | -1.8 | -0.4% | 2,420 |
| 2003/10/29 | 477.3 | 478.2 | 477.3 | 478.2 | -3.6 | -0.7% | 3,300 |
| 2003/10/28 | 481.8 | 481.8 | 481.8 | 481.8 | +4.5 | +0.9% | 1,100 |
| 2003/10/27 | 468.2 | 477.3 | 468.2 | 477.3 | ±0 | ±0% | 3,410 |
| 2003/10/24 | 472.7 | 477.3 | 470 | 477.3 | +7.3 | +1.6% | 4,950 |
5251～
5300
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
