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 |
|---|---|---|---|---|---|---|---|
| 1999/05/07 | 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 |
| 1999/03/10 | 1,190.9 | 1,218.2 | 1,181.8 | 1,181.8 | ±0 | ±0% | 41,360 |
| 1999/03/09 | 1,145.5 | 1,218.2 | 1,136.4 | 1,181.8 | +45.4 | +4% | 65,450 |
| 1999/03/08 | 1,063.6 | 1,136.4 | 1,045.5 | 1,136.4 | +45.5 | +4.2% | 41,580 |
| 1999/03/05 | 1,090.9 | 1,090.9 | 1,045.5 | 1,090.9 | ±0 | ±0% | 2,090 |
| 1999/03/04 | 1,054.5 | 1,090.9 | 1,045.5 | 1,090.9 | +36.4 | +3.5% | 3,740 |
| 1999/03/03 | 1,063.6 | 1,063.6 | 1,045.5 | 1,054.5 | -9.1 | -0.9% | 2,200 |
| 1999/03/02 | 1,090.9 | 1,090.9 | 1,063.6 | 1,063.6 | +9.1 | +0.9% | 4,620 |
| 1999/03/01 | 1,136.4 | 1,136.4 | 1,054.5 | 1,054.5 | -81.9 | -7.2% | 4,400 |
| 1999/02/26 | 1,045.5 | 1,136.4 | 1,036.4 | 1,136.4 | +136.4 | +13.6% | 3,300 |
| 1999/02/25 | 1,136.4 | 1,136.4 | 1,000 | 1,000 | -90.9 | -8.3% | 9,790 |
| 1999/02/24 | 1,136.4 | 1,163.6 | 1,090.9 | 1,090.9 | -45.5 | -4% | 15,070 |
| 1999/02/23 | 1,145.5 | 1,145.5 | 1,081.8 | 1,136.4 | ±0 | ±0% | 9,130 |
| 1999/02/22 | 1,163.6 | 1,172.7 | 1,136.4 | 1,136.4 | -36.3 | -3.1% | 10,670 |
6401～
6450
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
