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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,402 | 1,434 | 1,401 | 1,433 | +13 | +0.9% | 11,700 |
| 2013/11/05 | 1,420 | 1,421 | 1,395 | 1,420 | +5 | +0.4% | 6,000 |
| 2013/11/01 | 1,420 | 1,450 | 1,413 | 1,415 | +2 | +0.1% | 12,400 |
| 2013/10/31 | 1,407 | 1,420 | 1,407 | 1,413 | +8 | +0.6% | 9,800 |
| 2013/10/30 | 1,413 | 1,443 | 1,400 | 1,405 | -12 | -0.8% | 10,200 |
| 2013/10/29 | 1,430 | 1,449 | 1,417 | 1,417 | -16 | -1.1% | 4,200 |
| 2013/10/28 | 1,448 | 1,454 | 1,423 | 1,433 | -14 | -1% | 7,100 |
| 2013/10/25 | 1,450 | 1,461 | 1,447 | 1,447 | -7 | -0.5% | 6,400 |
| 2013/10/24 | 1,436 | 1,460 | 1,436 | 1,454 | -6 | -0.4% | 8,000 |
| 2013/10/23 | 1,481 | 1,482 | 1,455 | 1,460 | -32 | -2.1% | 10,600 |
| 2013/10/22 | 1,468 | 1,496 | 1,461 | 1,492 | +24 | +1.6% | 6,800 |
| 2013/10/21 | 1,464 | 1,468 | 1,460 | 1,468 | +4 | +0.3% | 2,300 |
| 2013/10/18 | 1,460 | 1,470 | 1,460 | 1,464 | -1 | -0.1% | 2,900 |
| 2013/10/17 | 1,451 | 1,465 | 1,437 | 1,465 | +5 | +0.3% | 3,500 |
| 2013/10/16 | 1,450 | 1,464 | 1,434 | 1,460 | +4 | +0.3% | 3,400 |
| 2013/10/15 | 1,472 | 1,479 | 1,451 | 1,456 | +14 | +1% | 5,900 |
| 2013/10/11 | 1,427 | 1,443 | 1,421 | 1,442 | +18 | +1.3% | 4,100 |
| 2013/10/10 | 1,415 | 1,457 | 1,415 | 1,424 | -3 | -0.2% | 3,400 |
| 2013/10/09 | 1,418 | 1,429 | 1,407 | 1,427 | +9 | +0.6% | 4,100 |
| 2013/10/08 | 1,391 | 1,431 | 1,391 | 1,418 | -2 | -0.1% | 2,400 |
| 2013/10/07 | 1,434 | 1,435 | 1,416 | 1,420 | -12 | -0.8% | 3,800 |
| 2013/10/04 | 1,444 | 1,444 | 1,415 | 1,432 | -3 | -0.2% | 6,100 |
| 2013/10/03 | 1,437 | 1,444 | 1,432 | 1,435 | -15 | -1% | 5,600 |
| 2013/10/02 | 1,494 | 1,494 | 1,435 | 1,450 | -44 | -2.9% | 4,500 |
| 2013/10/01 | 1,498 | 1,500 | 1,476 | 1,494 | +2 | +0.1% | 5,400 |
| 2013/09/30 | 1,490 | 1,505 | 1,477 | 1,492 | -11 | -0.7% | 5,300 |
| 2013/09/27 | 1,491 | 1,505 | 1,472 | 1,503 | +15 | +1% | 9,000 |
| 2013/09/26 | 1,491 | 1,495 | 1,481 | 1,488 | -10 | -0.7% | 10,700 |
| 2013/09/25 | 1,500 | 1,500 | 1,480 | 1,498 | +7 | +0.5% | 3,900 |
| 2013/09/24 | 1,495 | 1,497 | 1,471 | 1,491 | +3 | +0.2% | 11,200 |
| 2013/09/20 | 1,483 | 1,489 | 1,480 | 1,488 | +5 | +0.3% | 4,500 |
| 2013/09/19 | 1,450 | 1,483 | 1,420 | 1,483 | +41 | +2.8% | 8,900 |
| 2013/09/18 | 1,448 | 1,449 | 1,434 | 1,442 | +6 | +0.4% | 3,100 |
| 2013/09/17 | 1,420 | 1,455 | 1,420 | 1,436 | +16 | +1.1% | 5,200 |
| 2013/09/13 | 1,405 | 1,423 | 1,405 | 1,420 | -3 | -0.2% | 7,700 |
| 2013/09/12 | 1,424 | 1,445 | 1,415 | 1,423 | +4 | +0.3% | 4,300 |
| 2013/09/11 | 1,459 | 1,459 | 1,412 | 1,419 | -29 | -2% | 4,800 |
| 2013/09/10 | 1,411 | 1,468 | 1,411 | 1,448 | +25 | +1.8% | 3,900 |
| 2013/09/09 | 1,419 | 1,479 | 1,410 | 1,423 | +13 | +0.9% | 4,700 |
| 2013/09/06 | 1,445 | 1,445 | 1,403 | 1,410 | -20 | -1.4% | 3,900 |
| 2013/09/05 | 1,400 | 1,440 | 1,399 | 1,430 | +35 | +2.5% | 1,700 |
| 2013/09/04 | 1,395 | 1,403 | 1,390 | 1,395 | +4 | +0.3% | 7,800 |
| 2013/09/03 | 1,410 | 1,410 | 1,383 | 1,391 | -10 | -0.7% | 5,900 |
| 2013/09/02 | 1,405 | 1,405 | 1,400 | 1,401 | -20 | -1.4% | 4,200 |
| 2013/08/30 | 1,447 | 1,447 | 1,419 | 1,421 | -3 | -0.2% | 6,800 |
| 2013/08/29 | 1,411 | 1,424 | 1,394 | 1,424 | +22 | +1.6% | 4,500 |
| 2013/08/28 | 1,415 | 1,431 | 1,400 | 1,402 | +16 | +1.2% | 19,200 |
| 2013/08/27 | 1,392 | 1,405 | 1,386 | 1,386 | -42 | -2.9% | 25,300 |
| 2013/08/26 | 1,449 | 1,449 | 1,414 | 1,428 | -15 | -1% | 2,300 |
| 2013/08/23 | 1,442 | 1,460 | 1,440 | 1,443 | -6 | -0.4% | 3,700 |
2701～
2750
件表示中 / 6840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 | 285,900円 | +3.5% | +1.5% | 1.89% | 8.38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 |
| ブックオフＧＨ | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50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 |
| トレファク | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| 綿半ＨＤ | 153,500円 | +5.4% | +14.3% | 1.56% | 14.94倍 | 1.31倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 丸善ＣＨＩ | 31,600円 | +1.0% | -9.0% | 0.95% | 7.50倍 | 0.61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
