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 |
|---|---|---|---|---|---|---|---|
| 1999/04/08 | 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 |
| 1999/02/19 | 1,081.8 | 1,181.8 | 1,054.5 | 1,172.7 | +127.2 | +12.2% | 31,350 |
| 1999/02/18 | 1,009.1 | 1,045.5 | 981.8 | 1,045.5 | +36.4 | +3.6% | 15,730 |
| 1999/02/17 | 1,063.6 | 1,072.7 | 1,009.1 | 1,009.1 | -54.5 | -5.1% | 5,500 |
| 1999/02/16 | 1,081.8 | 1,081.8 | 1,063.6 | 1,063.6 | -18.2 | -1.7% | 22,770 |
| 1999/02/15 | 1,090.9 | 1,090.9 | 1,027.3 | 1,081.8 | -36.4 | -3.3% | 29,150 |
| 1999/02/12 | 990.9 | 1,163.6 | 990.9 | 1,118.2 | +136.4 | +13.9% | 37,070 |
| 1999/02/10 | 990.9 | 990.9 | 954.5 | 981.8 | -9.1 | -0.9% | 11,770 |
| 1999/02/09 | 886.4 | 990.9 | 886.4 | 990.9 | +91.8 | +10.2% | 11,110 |
| 1999/02/08 | 899.1 | 900 | 899.1 | 899.1 | -10 | -1.1% | 1,320 |
| 1999/02/05 | 909.1 | 909.1 | 909.1 | 909.1 | ±0 | ±0% | 7,150 |
| 1999/02/04 | 909.1 | 909.1 | 890.9 | 909.1 | ±0 | ±0% | 5,940 |
| 1999/02/03 | 945.5 | 990.9 | 909.1 | 909.1 | -36.4 | -3.8% | 12,430 |
| 1999/02/02 | 863.6 | 945.5 | 863.6 | 945.5 | +91 | +10.6% | 11,550 |
| 1999/02/01 | 881.8 | 886.4 | 854.5 | 854.5 | -27.3 | -3.1% | 18,370 |
| 1999/01/29 | 845.5 | 890.9 | 840 | 881.8 | +36.3 | +4.3% | 21,120 |
| 1999/01/28 | 863.6 | 909.1 | 845.5 | 845.5 | +9.1 | +1.1% | 18,700 |
| 1999/01/27 | 756.4 | 836.4 | 756.4 | 836.4 | +90.9 | +12.2% | 12,320 |
6451～
6500
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
