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 |
|---|---|---|---|---|---|---|---|
| 1999/12/13 | 881.8 | 909.1 | 859.1 | 859.1 | -22.7 | -2.6% | 2,310 |
| 1999/12/10 | 909.1 | 909.1 | 881.8 | 881.8 | -27.3 | -3% | 7,480 |
| 1999/12/09 | 909.1 | 909.1 | 890.9 | 909.1 | ±0 | ±0% | 10,010 |
| 1999/12/08 | 918.2 | 918.2 | 909.1 | 909.1 | -9.1 | -1% | 4,290 |
| 1999/12/07 | 918.2 | 918.2 | 918.2 | 918.2 | -36.3 | -3.8% | 660 |
| 1999/12/06 | 990.9 | 990.9 | 954.5 | 954.5 | -45.5 | -4.6% | 4,070 |
| 1999/12/03 | 909.1 | 1,000 | 909.1 | 1,000 | +81.8 | +8.9% | 10,670 |
| 1999/12/02 | 909.1 | 927.3 | 909.1 | 918.2 | +9.1 | +1% | 2,310 |
| 1999/12/01 | 918.2 | 918.2 | 909.1 | 909.1 | -27.3 | -2.9% | 4,070 |
| 1999/11/30 | 927.3 | 954.5 | 909.1 | 936.4 | -18.1 | -1.9% | 6,270 |
| 1999/11/29 | 918.2 | 954.5 | 909.1 | 954.5 | +45.4 | +5% | 4,620 |
| 1999/11/26 | 918.2 | 954.5 | 909.1 | 909.1 | -9.1 | -1% | 4,950 |
| 1999/11/25 | 918.2 | 927.3 | 918.2 | 918.2 | ±0 | ±0% | 7,040 |
| 1999/11/24 | 927.3 | 936.4 | 918.2 | 918.2 | ±0 | ±0% | 11,110 |
| 1999/11/22 | 1,000 | 1,036.4 | 918.2 | 918.2 | -81.8 | -8.2% | 3,520 |
| 1999/11/19 | 981.8 | 1,000 | 963.6 | 1,000 | +18.2 | +1.9% | 8,580 |
| 1999/11/18 | 981.8 | 981.8 | 972.7 | 981.8 | ±0 | ±0% | 3,520 |
| 1999/11/17 | 936.4 | 1,045.5 | 927.3 | 981.8 | +45.4 | +4.8% | 7,370 |
| 1999/11/16 | 909.1 | 936.4 | 909.1 | 936.4 | +18.2 | +2% | 2,640 |
| 1999/11/15 | 909.1 | 936.4 | 909.1 | 918.2 | ±0 | ±0% | 16,060 |
| 1999/11/12 | 963.6 | 972.7 | 909.1 | 918.2 | +9.1 | +1% | 5,720 |
| 1999/11/11 | 1,045.5 | 1,054.5 | 909.1 | 909.1 | -136.4 | -13% | 17,380 |
| 1999/11/10 | 1,045.5 | 1,090.9 | 1,045.5 | 1,045.5 | ±0 | ±0% | 8,580 |
| 1999/11/09 | 1,109.1 | 1,109.1 | 1,045.5 | 1,045.5 | -81.8 | -7.3% | 9,790 |
| 1999/11/08 | 1,200 | 1,200 | 1,127.3 | 1,127.3 | -54.5 | -4.6% | 3,520 |
| 1999/11/05 | 1,200 | 1,218.2 | 1,136.4 | 1,181.8 | -18.2 | -1.5% | 24,750 |
| 1999/11/04 | 1,045.5 | 1,200 | 1,045.5 | 1,200 | +163.6 | +15.8% | 44,990 |
| 1999/11/02 | 1,036.4 | 1,036.4 | 1,036.4 | 1,036.4 | -181.8 | -14.9% | 15,400 |
| 1999/11/01 | 1,218.2 | 1,218.2 | 1,218.2 | 1,218.2 | -272.7 | -18.3% | 10,010 |
| 1999/10/29 | 1,454.5 | 1,490.9 | 1,409.1 | 1,490.9 | -54.6 | -3.5% | 660 |
| 1999/10/28 | 1,454.5 | 1,545.5 | 1,363.6 | 1,545.5 | +45.5 | +3% | 8,580 |
| 1999/10/27 | 1,536.4 | 1,545.5 | 1,445.5 | 1,500 | -36.4 | -2.4% | 2,090 |
| 1999/10/26 | 1,545.5 | 1,545.5 | 1,427.3 | 1,536.4 | -9.1 | -0.6% | 4,730 |
| 1999/10/25 | 1,454.5 | 1,545.5 | 1,454.5 | 1,545.5 | -63.6 | -4% | 550 |
| 1999/10/22 | 1,636.4 | 1,636.4 | 1,545.5 | 1,609.1 | -27.3 | -1.7% | 2,420 |
| 1999/10/21 | 1,454.5 | 1,636.4 | 1,445.5 | 1,636.4 | +181.9 | +12.5% | 8,140 |
| 1999/10/20 | 1,454.5 | 1,454.5 | 1,363.6 | 1,454.5 | ±0 | ±0% | 18,370 |
| 1999/10/19 | 1,381.8 | 1,454.5 | 1,372.7 | 1,454.5 | +72.7 | +5.3% | 4,950 |
| 1999/10/18 | 1,545.5 | 1,545.5 | 1,381.8 | 1,381.8 | -190.9 | -12.1% | 3,960 |
| 1999/10/15 | 1,590.9 | 1,590.9 | 1,572.7 | 1,572.7 | -18.2 | -1.1% | 1,760 |
| 1999/10/14 | 1,645.5 | 1,645.5 | 1,581.8 | 1,590.9 | -45.5 | -2.8% | 4,070 |
| 1999/10/13 | 1,654.5 | 1,654.5 | 1,636.4 | 1,636.4 | ±0 | ±0% | 8,800 |
| 1999/10/12 | 1,727.3 | 1,727.3 | 1,636.4 | 1,636.4 | -54.5 | -3.2% | 6,490 |
| 1999/10/08 | 1,690.9 | 1,690.9 | 1,645.5 | 1,690.9 | +9.1 | +0.5% | 12,100 |
| 1999/10/07 | 1,727.3 | 1,736.4 | 1,681.8 | 1,681.8 | -45.5 | -2.6% | 7,480 |
| 1999/10/06 | 1,727.3 | 1,736.4 | 1,709.1 | 1,727.3 | -9.1 | -0.5% | 5,280 |
| 1999/10/05 | 1,736.4 | 1,809.1 | 1,727.3 | 1,736.4 | +9.1 | +0.5% | 5,720 |
| 1999/10/04 | 1,909.1 | 1,909.1 | 1,727.3 | 1,727.3 | -181.8 | -9.5% | 11,880 |
| 1999/10/01 | 1,936.4 | 1,936.4 | 1,772.7 | 1,909.1 | -36.4 | -1.9% | 8,140 |
| 1999/09/30 | 1,863.6 | 1,945.5 | 1,763.6 | 1,945.5 | +72.8 | +3.9% | 10,560 |
6251～
6300
件表示中 / 6975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 | 256,000円 | +2.1% | +1.1% | 2.73% | 7.61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 | 245,200円 | +2.1% | -4.5% | 2.85% | 6.89倍 | 1.03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 | 137,700円 | +7.5% | +10.2% | 1.82% | 11.51倍 | 1.17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 | 298,800円 | +4.0% | +8.0% | 2.34% | 15.56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 |
| ＤＤグループ | 142,800円 | +7.7% | +10.6% | 0.00% | 11.10倍 | 4.30倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
市場注目の銘柄
チャート関連のコラム
