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 |
|---|---|---|---|---|---|---|---|
| 2003/02/26 | 467.3 | 470 | 467.3 | 469.1 | ±0 | ±0% | 2,090 |
| 2003/02/25 | 476.4 | 476.4 | 469.1 | 469.1 | +0.9 | +0.2% | 1,540 |
| 2003/02/24 | 461.8 | 468.2 | 461.8 | 468.2 | +6.4 | +1.4% | 5,830 |
| 2003/02/21 | 463.6 | 463.6 | 461.8 | 461.8 | -1.8 | -0.4% | 1,430 |
| 2003/02/20 | 462.7 | 463.6 | 461.8 | 463.6 | +0.9 | +0.2% | 6,820 |
| 2003/02/19 | 462.7 | 462.7 | 462.7 | 462.7 | -0.9 | -0.2% | 770 |
| 2003/02/18 | 462.7 | 463.6 | 462.7 | 463.6 | +0.9 | +0.2% | 2,860 |
| 2003/02/17 | 459.1 | 463.6 | 459.1 | 462.7 | ±0 | ±0% | 4,070 |
| 2003/02/14 | 455.5 | 462.7 | 454.5 | 462.7 | +8.2 | +1.8% | 1,430 |
| 2003/02/13 | 457.3 | 457.3 | 454.5 | 454.5 | -5.5 | -1.2% | 9,240 |
| 2003/02/12 | 460 | 463.6 | 460 | 460 | ±0 | ±0% | 1,540 |
| 2003/02/10 | 462.7 | 462.7 | 459.1 | 460 | -3.6 | -0.8% | 4,510 |
| 2003/02/07 | 460 | 463.6 | 460 | 463.6 | - | - | 1,760 |
| 2003/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/05 | 459.1 | 459.1 | 459.1 | 459.1 | +2.7 | +0.6% | 1,100 |
| 2003/02/04 | 462.7 | 462.7 | 456.4 | 456.4 | +1.9 | +0.4% | 1,980 |
| 2003/02/03 | 461.8 | 461.8 | 454.5 | 454.5 | -4.6 | -1% | 2,970 |
| 2003/01/31 | 459.1 | 459.1 | 459.1 | 459.1 | +2.7 | +0.6% | 110 |
| 2003/01/30 | 456.4 | 456.4 | 456.4 | 456.4 | -2.7 | -0.6% | 440 |
| 2003/01/29 | 462.7 | 462.7 | 459.1 | 459.1 | +4.6 | +1% | 2,310 |
| 2003/01/28 | 454.5 | 454.5 | 454.5 | 454.5 | -9.1 | -2% | 3,300 |
| 2003/01/27 | 456.4 | 463.6 | 456.4 | 463.6 | +7.2 | +1.6% | 2,860 |
| 2003/01/24 | 456.4 | 456.4 | 455.5 | 456.4 | ±0 | ±0% | 2,310 |
| 2003/01/23 | 455.5 | 459.1 | 455.5 | 456.4 | ±0 | ±0% | 2,530 |
| 2003/01/22 | 463.6 | 463.6 | 456.4 | 456.4 | -0.9 | -0.2% | 4,290 |
| 2003/01/21 | 463.6 | 468.2 | 457.3 | 457.3 | - | - | 1,430 |
| 2003/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/17 | 455.5 | 457.3 | 455.5 | 457.3 | ±0 | ±0% | 2,970 |
| 2003/01/16 | 457.3 | 457.3 | 457.3 | 457.3 | ±0 | ±0% | 1,870 |
| 2003/01/15 | 456.4 | 457.3 | 456.4 | 457.3 | +0.9 | +0.2% | 2,530 |
| 2003/01/14 | 463.6 | 463.6 | 456.4 | 456.4 | +1.9 | +0.4% | 2,310 |
| 2003/01/10 | 454.5 | 454.5 | 454.5 | 454.5 | ±0 | ±0% | 2,090 |
| 2003/01/09 | 454.5 | 456.4 | 454.5 | 454.5 | ±0 | ±0% | 1,980 |
| 2003/01/08 | 454.5 | 456.4 | 454.5 | 454.5 | -4.6 | -1% | 1,650 |
| 2003/01/07 | 462.7 | 462.7 | 459.1 | 459.1 | +4.6 | +1% | 5,830 |
| 2003/01/06 | 454.5 | 454.5 | 454.5 | 454.5 | - | - | 880 |
| 2002/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/27 | 464.5 | 464.5 | 454.5 | 454.5 | +8.1 | +1.8% | 1,540 |
| 2002/12/26 | 446.4 | 447.3 | 446.4 | 446.4 | -2.7 | -0.6% | 2,090 |
| 2002/12/25 | 440 | 449.1 | 440 | 449.1 | +10.9 | +2.5% | 5,390 |
| 2002/12/24 | 438.2 | 438.2 | 437.3 | 438.2 | ±0 | ±0% | 2,420 |
| 2002/12/20 | 438.2 | 438.2 | 438.2 | 438.2 | -2.7 | -0.6% | 3,960 |
| 2002/12/19 | 449.1 | 449.1 | 440.9 | 440.9 | +1.8 | +0.4% | 550 |
| 2002/12/18 | 452.7 | 452.7 | 439.1 | 439.1 | -0.9 | -0.2% | 2,090 |
| 2002/12/17 | 450 | 450 | 438.2 | 440 | +3.6 | +0.8% | 3,190 |
| 2002/12/16 | 437.3 | 437.3 | 436.4 | 436.4 | ±0 | ±0% | 2,970 |
| 2002/12/13 | 437.3 | 437.3 | 436.4 | 436.4 | -0.9 | -0.2% | 4,400 |
| 2002/12/12 | 437.3 | 437.3 | 437.3 | 437.3 | ±0 | ±0% | 1,870 |
| 2002/12/11 | 437.3 | 437.3 | 437.3 | 437.3 | -3.6 | -0.8% | 3,190 |
| 2002/12/10 | 436.4 | 440.9 | 436.4 | 440.9 | -13.6 | -3% | 660 |
5501～
5550
件表示中 / 7013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 | 263,300円 | +2.1% | +1.1% | 2.66% | 7.82倍 | 0.81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 |
| バロック | 79,900円 | -1.0% | - | 4.76% | 21.48倍 | 1.84倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＡＮＡＰ | 83,500円 | - | - | 0.00% | 96.53倍 | 35.78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 |
| アルビス | 301,500円 | +4.0% | +8.0% | 2.32% | 15.62倍 | 0.79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 |
| ヨシックスＨＤ | 265,200円 | +5.6% | +3.9% | 1.06% | 14.95倍 | 2.37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 |
市場注目の銘柄
チャート関連のコラム
