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 |
|---|---|---|---|---|---|---|---|
| 2002/12/05 | 436.4 | 436.4 | 436.4 | 436.4 | ±0 | ±0% | 2,420 |
| 2002/12/04 | 438.2 | 444.5 | 436.4 | 436.4 | -5.4 | -1.2% | 12,760 |
| 2002/12/03 | 445.5 | 445.5 | 441.8 | 441.8 | -4.6 | -1% | 1,650 |
| 2002/12/02 | 450.9 | 450.9 | 446.4 | 446.4 | -2.7 | -0.6% | 2,970 |
| 2002/11/29 | 441.8 | 449.1 | 441.8 | 449.1 | +8.2 | +1.9% | 1,760 |
| 2002/11/28 | 454.5 | 454.5 | 440.9 | 440.9 | +0.9 | +0.2% | 4,730 |
| 2002/11/27 | 453.6 | 453.6 | 436.4 | 440 | -15.5 | -3.4% | 9,680 |
| 2002/11/26 | 456.4 | 456.4 | 454.5 | 455.5 | +5.5 | +1.2% | 2,310 |
| 2002/11/25 | 450 | 450 | 450 | 450 | -4.5 | -1% | 770 |
| 2002/11/22 | 454.5 | 454.5 | 454.5 | 454.5 | +13.6 | +3.1% | 2,090 |
| 2002/11/21 | 441.8 | 441.8 | 440.9 | 440.9 | ±0 | ±0% | 660 |
| 2002/11/20 | 454.5 | 454.5 | 440.9 | 440.9 | +4.5 | +1% | 3,300 |
| 2002/11/19 | 455.5 | 455.5 | 436.4 | 436.4 | -19.1 | -4.2% | 5,720 |
| 2002/11/18 | 465.5 | 465.5 | 455.5 | 455.5 | -3.6 | -0.8% | 3,190 |
| 2002/11/15 | 462.7 | 462.7 | 455.5 | 459.1 | - | - | 1,540 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 462.7 | 462.7 | 462.7 | 462.7 | ±0 | ±0% | 110 |
| 2002/11/12 | 471.8 | 471.8 | 462.7 | 462.7 | -9.1 | -1.9% | 1,100 |
| 2002/11/11 | 459.1 | 471.8 | 459.1 | 471.8 | +8.2 | +1.8% | 1,870 |
| 2002/11/08 | 463.6 | 463.6 | 463.6 | 463.6 | +4.5 | +1% | 440 |
| 2002/11/07 | 460 | 460 | 459.1 | 459.1 | ±0 | ±0% | 770 |
| 2002/11/06 | 468.2 | 468.2 | 459.1 | 459.1 | -0.9 | -0.2% | 1,650 |
| 2002/11/05 | 463.6 | 463.6 | 459.1 | 460 | +0.9 | +0.2% | 770 |
| 2002/11/01 | 469.1 | 469.1 | 459.1 | 459.1 | -4.5 | -1% | 330 |
| 2002/10/31 | 458.2 | 463.6 | 454.5 | 463.6 | +4.5 | +1% | 2,970 |
| 2002/10/30 | 460 | 460 | 459.1 | 459.1 | -0.9 | -0.2% | 2,310 |
| 2002/10/29 | 460 | 460 | 460 | 460 | ±0 | ±0% | 660 |
| 2002/10/28 | 459.1 | 463.6 | 454.5 | 460 | -10 | -2.1% | 2,750 |
| 2002/10/25 | 468.2 | 470 | 468.2 | 470 | +6.4 | +1.4% | 330 |
| 2002/10/24 | 472.7 | 472.7 | 463.6 | 463.6 | -12.8 | -2.7% | 880 |
| 2002/10/23 | 481.8 | 481.8 | 476.4 | 476.4 | -4.5 | -0.9% | 2,200 |
| 2002/10/22 | 490 | 490.9 | 472.7 | 480.9 | -14.6 | -2.9% | 6,050 |
| 2002/10/21 | 487.3 | 495.5 | 472.7 | 495.5 | +8.2 | +1.7% | 1,870 |
| 2002/10/18 | 469.1 | 487.3 | 463.6 | 487.3 | +14.6 | +3.1% | 1,870 |
| 2002/10/17 | 454.5 | 477.3 | 454.5 | 472.7 | +18.2 | +4% | 3,630 |
| 2002/10/16 | 463.6 | 463.6 | 454.5 | 454.5 | -9.1 | -2% | 2,750 |
| 2002/10/15 | 463.6 | 463.6 | 463.6 | 463.6 | +9.1 | +2% | 110 |
| 2002/10/11 | 454.5 | 454.5 | 454.5 | 454.5 | ±0 | ±0% | 1,540 |
| 2002/10/10 | 454.5 | 454.5 | 454.5 | 454.5 | ±0 | ±0% | 1,650 |
| 2002/10/09 | 455.5 | 468.2 | 454.5 | 454.5 | ±0 | ±0% | 1,320 |
| 2002/10/08 | 454.5 | 454.5 | 454.5 | 454.5 | ±0 | ±0% | 1,540 |
| 2002/10/07 | 464.5 | 464.5 | 454.5 | 454.5 | -10 | -2.2% | 3,300 |
| 2002/10/04 | 464.5 | 464.5 | 460 | 464.5 | ±0 | ±0% | 9,130 |
| 2002/10/03 | 468.2 | 472.7 | 464.5 | 464.5 | -6.4 | -1.4% | 4,180 |
| 2002/10/02 | 486.4 | 486.4 | 470.9 | 470.9 | +0.9 | +0.2% | 550 |
| 2002/10/01 | 469.1 | 470 | 469.1 | 470 | -16.4 | -3.4% | 550 |
| 2002/09/30 | 489.1 | 489.1 | 486.4 | 486.4 | +13.7 | +2.9% | 220 |
| 2002/09/27 | 465.5 | 477.3 | 465.5 | 472.7 | +8.2 | +1.8% | 1,870 |
| 2002/09/26 | 464.5 | 464.5 | 464.5 | 464.5 | -25.5 | -5.2% | 220 |
| 2002/09/25 | 494.5 | 494.5 | 490 | 490 | -5.5 | -1.1% | 660 |
5551～
5600
件表示中 / 7011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 | 264,900円 | +2.1% | +1.1% | 2.64% | 7.88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 | 80,000円 | -1.0% | - | 4.75% | 21.51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 |
| シュッピン | 130,200円 | +4.3% | +0.6% | 3.61% | 12.18倍 | 2.76倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| アルビス | 302,000円 | +4.0% | +8.0% | 2.32% | 15.65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 | 266,800円 | +5.6% | +3.9% | 1.05% | 15.03倍 | 2.38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
