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 |
|---|---|---|---|---|---|---|---|
| 1999/10/19 | 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 |
| 1999/09/29 | 1,854.5 | 2,000 | 1,681.8 | 1,872.7 | +9.1 | +0.5% | 27,940 |
| 1999/09/28 | 1,727.3 | 1,863.6 | 1,727.3 | 1,863.6 | +136.3 | +7.9% | 1,210 |
| 1999/09/27 | 1,727.3 | 1,727.3 | 1,681.8 | 1,727.3 | ±0 | ±0% | 2,640 |
| 1999/09/24 | 1,809.1 | 1,809.1 | 1,727.3 | 1,727.3 | -27.2 | -1.6% | 4,400 |
| 1999/09/22 | 1,727.3 | 1,754.5 | 1,727.3 | 1,754.5 | +45.4 | +2.7% | 1,760 |
| 1999/09/21 | 1,790.9 | 1,790.9 | 1,681.8 | 1,709.1 | -109.1 | -6% | 14,300 |
| 1999/09/20 | 1,818.2 | 1,818.2 | 1,781.8 | 1,818.2 | ±0 | ±0% | 7,810 |
| 1999/09/17 | 1,863.6 | 1,863.6 | 1,818.2 | 1,818.2 | -18.2 | -1% | 4,400 |
| 1999/09/16 | 1,836.4 | 1,836.4 | 1,836.4 | 1,836.4 | +9.1 | +0.5% | 440 |
| 1999/09/14 | 1,836.4 | 1,890.9 | 1,818.2 | 1,827.3 | -81.8 | -4.3% | 8,690 |
| 1999/09/13 | 1,909.1 | 1,909.1 | 1,818.2 | 1,909.1 | -54.5 | -2.8% | 25,300 |
| 1999/09/10 | 1,990.9 | 2,000 | 1,954.5 | 1,963.6 | +9.1 | +0.5% | 12,870 |
| 1999/09/09 | 2,000 | 2,000 | 1,954.5 | 1,954.5 | -45.5 | -2.3% | 31,020 |
| 1999/09/08 | 1,972.7 | 2,000 | 1,954.5 | 2,000 | +36.4 | +1.9% | 20,240 |
| 1999/09/07 | 1,954.5 | 2,000 | 1,954.5 | 1,963.6 | +18.1 | +0.9% | 18,260 |
| 1999/09/06 | 1,918.2 | 1,954.5 | 1,909.1 | 1,945.5 | +36.4 | +1.9% | 6,160 |
| 1999/09/03 | 1,818.2 | 1,909.1 | 1,800 | 1,909.1 | +127.3 | +7.1% | 11,330 |
| 1999/09/02 | 1,872.7 | 1,900 | 1,781.8 | 1,781.8 | -81.8 | -4.4% | 11,110 |
| 1999/09/01 | 1,945.5 | 1,945.5 | 1,863.6 | 1,863.6 | -81.9 | -4.2% | 8,140 |
| 1999/08/31 | 1,927.3 | 1,981.8 | 1,909.1 | 1,945.5 | ±0 | ±0% | 10,120 |
| 1999/08/30 | 1,872.7 | 1,945.5 | 1,863.6 | 1,945.5 | +36.4 | +1.9% | 4,180 |
| 1999/08/27 | 1,918.2 | 1,918.2 | 1,909.1 | 1,909.1 | -9.1 | -0.5% | 2,860 |
| 1999/08/26 | 1,909.1 | 1,954.5 | 1,909.1 | 1,918.2 | +9.1 | +0.5% | 4,400 |
| 1999/08/25 | 1,909.1 | 1,954.5 | 1,909.1 | 1,909.1 | -45.4 | -2.3% | 1,870 |
| 1999/08/24 | 1,954.5 | 1,954.5 | 1,954.5 | 1,954.5 | ±0 | ±0% | 2,090 |
| 1999/08/23 | 1,981.8 | 1,981.8 | 1,954.5 | 1,954.5 | ±0 | ±0% | 6,820 |
| 1999/08/20 | 1,909.1 | 2,000 | 1,863.6 | 1,954.5 | +18.1 | +0.9% | 7,370 |
| 1999/08/19 | 1,936.4 | 1,936.4 | 1,936.4 | 1,936.4 | +27.3 | +1.4% | 330 |
| 1999/08/18 | 1,918.2 | 1,936.4 | 1,863.6 | 1,909.1 | ±0 | ±0% | 3,520 |
| 1999/08/17 | 1,909.1 | 1,936.4 | 1,909.1 | 1,909.1 | +27.3 | +1.5% | 5,280 |
| 1999/08/16 | 1,881.8 | 1,881.8 | 1,872.7 | 1,881.8 | +9.1 | +0.5% | 770 |
| 1999/08/13 | 1,872.7 | 1,872.7 | 1,863.6 | 1,872.7 | +9.1 | +0.5% | 1,540 |
| 1999/08/12 | 1,863.6 | 1,863.6 | 1,863.6 | 1,863.6 | -45.5 | -2.4% | 660 |
| 1999/08/11 | 1,845.5 | 1,909.1 | 1,845.5 | 1,909.1 | +45.5 | +2.4% | 2,420 |
| 1999/08/10 | 1,845.5 | 1,863.6 | 1,845.5 | 1,863.6 | +18.1 | +1% | 4,180 |
| 1999/08/09 | 1,845.5 | 1,863.6 | 1,845.5 | 1,845.5 | ±0 | ±0% | 1,210 |
| 1999/08/06 | 1,863.6 | 1,863.6 | 1,845.5 | 1,845.5 | -18.1 | -1% | 2,090 |
6251～
6300
件表示中 / 6938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 | 285,300円 | +3.5% | +1.5% | 1.89% | 8.36倍 | 0.93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 |
| コメ兵ＨＤ | 278,200円 | +32.7% | -21.6% | 3.74% | 7.12倍 | 1.00倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| アレンザＨＤ | 103,500円 | +1.1% | +7.5% | 3.67% | 14.12倍 | 1.02倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| あみやき | 146,500円 | +9.8% | +10.1% | 2.32% | 15.76倍 | 1.37倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| 丸善ＣＨＩ | 32,000円 | +5.7% | +1.3% | 1.25% | 12.88倍 | 0.58倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
