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 |
|---|---|---|---|---|---|---|---|
| 1999/05/26 | 1,772.7 | 1,800 | 1,745.5 | 1,772.7 | ±0 | ±0% | 8,030 |
| 1999/05/25 | 1,818.2 | 1,818.2 | 1,772.7 | 1,772.7 | -45.5 | -2.5% | 4,730 |
| 1999/05/24 | 1,772.7 | 1,818.2 | 1,727.3 | 1,818.2 | +45.5 | +2.6% | 7,920 |
| 1999/05/21 | 1,709.1 | 1,818.2 | 1,709.1 | 1,772.7 | +45.4 | +2.6% | 1,430 |
| 1999/05/20 | 1,681.8 | 1,727.3 | 1,681.8 | 1,727.3 | +45.5 | +2.7% | 3,520 |
| 1999/05/19 | 1,790.9 | 1,790.9 | 1,681.8 | 1,681.8 | -109.1 | -6.1% | 1,760 |
| 1999/05/18 | 1,800 | 1,800 | 1,790.9 | 1,790.9 | -27.3 | -1.5% | 880 |
| 1999/05/17 | 1,818.2 | 1,818.2 | 1,818.2 | 1,818.2 | +9.1 | +0.5% | 1,100 |
| 1999/05/14 | 1,845.5 | 1,845.5 | 1,809.1 | 1,809.1 | -27.3 | -1.5% | 7,590 |
| 1999/05/13 | 1,809.1 | 1,836.4 | 1,809.1 | 1,836.4 | +27.3 | +1.5% | 9,900 |
| 1999/05/12 | 1,845.5 | 1,845.5 | 1,809.1 | 1,809.1 | -54.5 | -2.9% | 23,540 |
| 1999/05/11 | 1,909.1 | 1,909.1 | 1,863.6 | 1,863.6 | -54.6 | -2.8% | 1,430 |
| 1999/05/10 | 1,863.6 | 1,918.2 | 1,863.6 | 1,918.2 | +63.7 | +3.4% | 880 |
| 1999/05/07 | 1,863.6 | 1,863.6 | 1,836.4 | 1,854.5 | -9.1 | -0.5% | 4,400 |
| 1999/05/06 | 1,954.5 | 1,954.5 | 1,863.6 | 1,863.6 | -90.9 | -4.7% | 7,040 |
| 1999/04/30 | 1,827.3 | 2,027.3 | 1,827.3 | 1,954.5 | +127.2 | +7% | 17,710 |
| 1999/04/28 | 1,845.5 | 1,890.9 | 1,818.2 | 1,827.3 | -18.2 | -1% | 11,330 |
| 1999/04/27 | 1,845.5 | 1,845.5 | 1,836.4 | 1,845.5 | ±0 | ±0% | 1,760 |
| 1999/04/26 | 1,909.1 | 1,909.1 | 1,818.2 | 1,845.5 | -63.6 | -3.3% | 6,490 |
| 1999/04/23 | 1,818.2 | 1,909.1 | 1,809.1 | 1,909.1 | +90.9 | +5% | 5,390 |
| 1999/04/22 | 1,827.3 | 1,827.3 | 1,818.2 | 1,818.2 | ±0 | ±0% | 4,730 |
| 1999/04/21 | 1,818.2 | 1,845.5 | 1,818.2 | 1,818.2 | ±0 | ±0% | 5,940 |
| 1999/04/20 | 1,863.6 | 1,863.6 | 1,818.2 | 1,818.2 | -72.7 | -3.8% | 6,380 |
| 1999/04/19 | 1,927.3 | 1,927.3 | 1,872.7 | 1,890.9 | -27.3 | -1.4% | 14,960 |
| 1999/04/16 | 1,909.1 | 2,000 | 1,909.1 | 1,918.2 | +9.1 | +0.5% | 5,720 |
| 1999/04/15 | 2,000 | 2,027.3 | 1,909.1 | 1,909.1 | -136.4 | -6.7% | 4,730 |
| 1999/04/14 | 2,045.5 | 2,045.5 | 1,945.5 | 2,045.5 | ±0 | ±0% | 10,670 |
| 1999/04/13 | 1,909.1 | 2,054.5 | 1,909.1 | 2,045.5 | +181.9 | +9.8% | 13,970 |
| 1999/04/12 | 1,827.3 | 1,909.1 | 1,818.2 | 1,863.6 | +36.3 | +2% | 11,330 |
| 1999/04/09 | 1,863.6 | 1,909.1 | 1,827.3 | 1,827.3 | -36.3 | -1.9% | 14,740 |
| 1999/04/08 | 1,954.5 | 1,954.5 | 1,863.6 | 1,863.6 | -90.9 | -4.7% | 28,050 |
| 1999/04/07 | 2,090.9 | 2,090.9 | 1,900 | 1,954.5 | -136.4 | -6.5% | 15,400 |
| 1999/04/06 | 2,100 | 2,109.1 | 2,063.6 | 2,090.9 | -9.1 | -0.4% | 20,240 |
| 1999/04/05 | 2,090.9 | 2,109.1 | 2,090.9 | 2,100 | +9.1 | +0.4% | 19,030 |
| 1999/04/02 | 2,109.1 | 2,109.1 | 2,045.5 | 2,090.9 | ±0 | ±0% | 12,980 |
| 1999/04/01 | 2,109.1 | 2,109.1 | 2,090.9 | 2,090.9 | -9.1 | -0.4% | 24,530 |
| 1999/03/31 | 2,136.4 | 2,136.4 | 2,090.9 | 2,100 | -45.5 | -2.1% | 15,180 |
| 1999/03/30 | 2,163.6 | 2,172.7 | 2,090.9 | 2,145.5 | ±0 | ±0% | 48,840 |
| 1999/03/29 | 2,045.5 | 2,163.6 | 2,000 | 2,145.5 | +118.2 | +5.8% | 52,140 |
| 1999/03/26 | 1,990.9 | 2,090.9 | 1,990.9 | 2,027.3 | +72.8 | +3.7% | 45,870 |
| 1999/03/25 | 1,863.6 | 1,954.5 | 1,863.6 | 1,954.5 | +90.9 | +4.9% | 14,410 |
| 1999/03/24 | 1,827.3 | 1,909.1 | 1,818.2 | 1,863.6 | -45.5 | -2.4% | 18,920 |
| 1999/03/23 | 2,045.5 | 2,045.5 | 1,818.2 | 1,909.1 | -136.4 | -6.7% | 21,560 |
| 1999/03/19 | 1,818.2 | 2,045.5 | 1,727.3 | 2,045.5 | +227.3 | +12.5% | 56,760 |
| 1999/03/18 | 1,918.2 | 2,090.9 | 1,818.2 | 1,818.2 | -90.9 | -4.8% | 71,830 |
| 1999/03/17 | 1,818.2 | 1,909.1 | 1,800 | 1,909.1 | +272.7 | +16.7% | 114,730 |
| 1999/03/16 | 1,636.4 | 1,636.4 | 1,572.7 | 1,636.4 | +272.8 | +20% | 130,130 |
| 1999/03/15 | 1,363.6 | 1,363.6 | 1,363.6 | 1,363.6 | +181.8 | +15.4% | 71,060 |
| 1999/03/12 | 1,181.8 | 1,200 | 1,181.8 | 1,181.8 | ±0 | ±0% | 10,120 |
| 1999/03/11 | 1,181.8 | 1,181.8 | 1,163.6 | 1,181.8 | ±0 | ±0% | 47,850 |
6351～
6400
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
