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 |
|---|---|---|---|---|---|---|---|
| 1999/09/02 | 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 |
| 1999/08/05 | 1,863.6 | 1,872.7 | 1,863.6 | 1,863.6 | ±0 | ±0% | 6,380 |
| 1999/08/04 | 1,827.3 | 1,863.6 | 1,818.2 | 1,863.6 | +18.1 | +1% | 7,370 |
| 1999/08/03 | 1,863.6 | 1,863.6 | 1,818.2 | 1,845.5 | -18.1 | -1% | 4,950 |
| 1999/08/02 | 1,863.6 | 1,863.6 | 1,827.3 | 1,863.6 | ±0 | ±0% | 1,540 |
| 1999/07/30 | 1,845.5 | 1,863.6 | 1,818.2 | 1,863.6 | +45.4 | +2.5% | 5,060 |
| 1999/07/29 | 1,863.6 | 1,863.6 | 1,818.2 | 1,818.2 | ±0 | ±0% | 9,240 |
| 1999/07/28 | 1,836.4 | 1,863.6 | 1,818.2 | 1,818.2 | -27.3 | -1.5% | 14,850 |
| 1999/07/27 | 1,863.6 | 1,863.6 | 1,827.3 | 1,845.5 | -18.1 | -1% | 1,980 |
| 1999/07/26 | 1,863.6 | 1,954.5 | 1,863.6 | 1,863.6 | ±0 | ±0% | 5,720 |
| 1999/07/23 | 1,909.1 | 1,936.4 | 1,863.6 | 1,863.6 | -63.7 | -3.3% | 14,520 |
| 1999/07/22 | 2,000 | 2,000 | 1,927.3 | 1,927.3 | +18.2 | +1% | 2,970 |
| 1999/07/21 | 2,000 | 2,000 | 1,909.1 | 1,909.1 | -45.4 | -2.3% | 7,040 |
| 1999/07/19 | 1,954.5 | 2,000 | 1,927.3 | 1,954.5 | ±0 | ±0% | 7,480 |
| 1999/07/16 | 2,000 | 2,000 | 1,909.1 | 1,954.5 | +36.3 | +1.9% | 14,960 |
| 1999/07/15 | 1,954.5 | 1,981.8 | 1,918.2 | 1,918.2 | -81.8 | -4.1% | 8,030 |
| 1999/07/14 | 2,000 | 2,000 | 1,909.1 | 2,000 | +18.2 | +0.9% | 12,870 |
| 1999/07/13 | 2,018.2 | 2,027.3 | 1,954.5 | 1,981.8 | ±0 | ±0% | 8,360 |
| 1999/07/12 | 2,045.5 | 2,045.5 | 1,981.8 | 1,981.8 | -63.7 | -3.1% | 2,750 |
| 1999/07/09 | 2,081.8 | 2,090.9 | 2,009.1 | 2,045.5 | -36.3 | -1.7% | 5,060 |
| 1999/07/08 | 2,045.5 | 2,081.8 | 2,000 | 2,081.8 | -9.1 | -0.4% | 20,460 |
| 1999/07/07 | 2,090.9 | 2,154.5 | 2,045.5 | 2,090.9 | -36.4 | -1.7% | 12,870 |
| 1999/07/06 | 2,181.8 | 2,181.8 | 2,090.9 | 2,127.3 | -54.5 | -2.5% | 15,840 |
| 1999/07/05 | 2,181.8 | 2,254.5 | 2,127.3 | 2,181.8 | ±0 | ±0% | 37,950 |
| 1999/07/02 | 2,145.5 | 2,272.7 | 2,136.4 | 2,181.8 | +54.5 | +2.6% | 110,660 |
| 1999/07/01 | 1,881.8 | 2,136.4 | 1,881.8 | 2,127.3 | +263.7 | +14.2% | 67,100 |
| 1999/06/30 | 1,818.2 | 1,909.1 | 1,818.2 | 1,863.6 | +45.4 | +2.5% | 20,570 |
| 1999/06/29 | 1,827.3 | 1,836.4 | 1,818.2 | 1,818.2 | -18.2 | -1% | 13,200 |
| 1999/06/28 | 1,854.5 | 1,881.8 | 1,827.3 | 1,836.4 | -18.1 | -1% | 8,250 |
| 1999/06/25 | 1,818.2 | 1,863.6 | 1,818.2 | 1,854.5 | +36.3 | +2% | 46,970 |
| 1999/06/24 | 1,854.5 | 1,890.9 | 1,809.1 | 1,818.2 | -36.3 | -2% | 60,500 |
6351～
6400
件表示中 / 7008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 | 262,500円 | +2.1% | +1.1% | 2.67% | 7.80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 |
| エコス | 252,700円 | +2.1% | -4.5% | 2.77% | 7.10倍 | 1.06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 |
| 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 |
| シュッピン | 127,500円 | +4.3% | +0.6% | 3.69% | 12.00倍 | 2.72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 |
| ＡＮＡＰ | 80,500円 | - | - | 0.00% | 93.06倍 | 34.49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 |
市場注目の銘柄
チャート関連のコラム
