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 |
|---|---|---|---|---|---|---|---|
| 1999/06/23 | 1,890.9 | 1,890.9 | 1,718.2 | 1,854.5 | -54.6 | -2.9% | 33,220 |
| 1999/06/22 | 1,900 | 1,909.1 | 1,881.8 | 1,909.1 | ±0 | ±0% | 10,890 |
| 1999/06/21 | 1,881.8 | 1,918.2 | 1,872.7 | 1,909.1 | +45.5 | +2.4% | 32,890 |
| 1999/06/18 | 1,772.7 | 1,936.4 | 1,772.7 | 1,863.6 | +90.9 | +5.1% | 22,220 |
| 1999/06/17 | 1,745.5 | 1,781.8 | 1,745.5 | 1,772.7 | +45.4 | +2.6% | 8,140 |
| 1999/06/16 | 1,790.9 | 1,790.9 | 1,718.2 | 1,727.3 | -72.7 | -4% | 4,290 |
| 1999/06/15 | 1,745.5 | 1,800 | 1,727.3 | 1,800 | +54.5 | +3.1% | 3,850 |
| 1999/06/14 | 1,718.2 | 1,754.5 | 1,718.2 | 1,745.5 | +27.3 | +1.6% | 5,500 |
| 1999/06/11 | 1,727.3 | 1,745.5 | 1,709.1 | 1,718.2 | +36.4 | +2.2% | 25,630 |
| 1999/06/10 | 1,772.7 | 1,781.8 | 1,681.8 | 1,681.8 | -118.2 | -6.6% | 28,600 |
| 1999/06/09 | 1,800 | 1,809.1 | 1,772.7 | 1,800 | -18.2 | -1% | 11,000 |
| 1999/06/08 | 1,818.2 | 1,818.2 | 1,800 | 1,818.2 | ±0 | ±0% | 6,490 |
| 1999/06/07 | 1,954.5 | 1,954.5 | 1,818.2 | 1,818.2 | -136.3 | -7% | 7,150 |
| 1999/06/04 | 1,909.1 | 1,954.5 | 1,863.6 | 1,954.5 | +63.6 | +3.4% | 14,080 |
| 1999/06/03 | 1,909.1 | 1,909.1 | 1,890.9 | 1,890.9 | -18.2 | -1% | 2,530 |
| 1999/06/02 | 1,818.2 | 1,909.1 | 1,818.2 | 1,909.1 | +136.4 | +7.7% | 9,020 |
| 1999/06/01 | 1,736.4 | 1,781.8 | 1,736.4 | 1,772.7 | +45.4 | +2.6% | 4,070 |
| 1999/05/31 | 1,681.8 | 1,727.3 | 1,681.8 | 1,727.3 | +54.6 | +3.3% | 11,000 |
| 1999/05/28 | 1,754.5 | 1,754.5 | 1,672.7 | 1,672.7 | -90.9 | -5.2% | 3,960 |
| 1999/05/27 | 1,754.5 | 1,763.6 | 1,681.8 | 1,763.6 | -9.1 | -0.5% | 3,080 |
| 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 |
6401～
6450
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
