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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,435 | 1,462 | 1,433 | 1,449 | -9 | -0.6% | 3,900 |
| 2013/08/21 | 1,442 | 1,461 | 1,431 | 1,458 | -7 | -0.5% | 4,800 |
| 2013/08/20 | 1,468 | 1,499 | 1,450 | 1,465 | +2 | +0.1% | 5,600 |
| 2013/08/19 | 1,492 | 1,492 | 1,461 | 1,463 | -29 | -1.9% | 4,000 |
| 2013/08/16 | 1,458 | 1,492 | 1,439 | 1,492 | +35 | +2.4% | 7,400 |
| 2013/08/15 | 1,491 | 1,491 | 1,451 | 1,457 | -35 | -2.3% | 4,200 |
| 2013/08/14 | 1,441 | 1,492 | 1,441 | 1,492 | +47 | +3.3% | 4,400 |
| 2013/08/13 | 1,436 | 1,447 | 1,432 | 1,445 | +7 | +0.5% | 3,800 |
| 2013/08/12 | 1,452 | 1,453 | 1,433 | 1,438 | -22 | -1.5% | 4,500 |
| 2013/08/09 | 1,429 | 1,464 | 1,429 | 1,460 | +35 | +2.5% | 5,700 |
| 2013/08/08 | 1,426 | 1,514 | 1,418 | 1,425 | -61 | -4.1% | 16,300 |
| 2013/08/07 | 1,497 | 1,525 | 1,480 | 1,486 | -47 | -3.1% | 6,700 |
| 2013/08/06 | 1,543 | 1,544 | 1,533 | 1,533 | -26 | -1.7% | 4,300 |
| 2013/08/05 | 1,570 | 1,570 | 1,551 | 1,559 | -11 | -0.7% | 4,800 |
| 2013/08/02 | 1,588 | 1,588 | 1,555 | 1,570 | -6 | -0.4% | 5,700 |
| 2013/08/01 | 1,576 | 1,576 | 1,541 | 1,576 | ±0 | ±0% | 9,100 |
| 2013/07/31 | 1,591 | 1,591 | 1,571 | 1,576 | -15 | -0.9% | 4,700 |
| 2013/07/30 | 1,550 | 1,594 | 1,550 | 1,591 | +27 | +1.7% | 7,300 |
| 2013/07/29 | 1,559 | 1,568 | 1,531 | 1,564 | ±0 | ±0% | 14,300 |
| 2013/07/26 | 1,548 | 1,566 | 1,521 | 1,564 | +14 | +0.9% | 9,600 |
| 2013/07/25 | 1,549 | 1,555 | 1,540 | 1,550 | +1 | +0.1% | 12,600 |
| 2013/07/24 | 1,500 | 1,550 | 1,485 | 1,549 | +21 | +1.4% | 17,700 |
| 2013/07/23 | 1,470 | 1,530 | 1,466 | 1,528 | +63 | +4.3% | 12,900 |
| 2013/07/22 | 1,468 | 1,470 | 1,452 | 1,465 | +12 | +0.8% | 4,800 |
| 2013/07/19 | 1,466 | 1,470 | 1,453 | 1,453 | -12 | -0.8% | 7,400 |
| 2013/07/18 | 1,441 | 1,466 | 1,441 | 1,465 | +17 | +1.2% | 4,100 |
| 2013/07/17 | 1,425 | 1,452 | 1,425 | 1,448 | +10 | +0.7% | 4,600 |
| 2013/07/16 | 1,430 | 1,455 | 1,430 | 1,438 | +13 | +0.9% | 8,300 |
| 2013/07/12 | 1,428 | 1,430 | 1,420 | 1,425 | +5 | +0.4% | 4,800 |
| 2013/07/11 | 1,440 | 1,443 | 1,420 | 1,420 | -12 | -0.8% | 11,500 |
| 2013/07/10 | 1,410 | 1,434 | 1,400 | 1,432 | +26 | +1.8% | 7,300 |
| 2013/07/09 | 1,400 | 1,406 | 1,400 | 1,406 | +6 | +0.4% | 7,700 |
| 2013/07/08 | 1,412 | 1,419 | 1,400 | 1,400 | -2 | -0.1% | 3,200 |
| 2013/07/05 | 1,400 | 1,405 | 1,351 | 1,402 | +6 | +0.4% | 11,000 |
| 2013/07/04 | 1,375 | 1,399 | 1,371 | 1,396 | +9 | +0.6% | 6,700 |
| 2013/07/03 | 1,386 | 1,398 | 1,381 | 1,387 | -10 | -0.7% | 7,700 |
| 2013/07/02 | 1,418 | 1,418 | 1,392 | 1,397 | +9 | +0.6% | 3,500 |
| 2013/07/01 | 1,402 | 1,402 | 1,381 | 1,388 | +10 | +0.7% | 3,800 |
| 2013/06/28 | 1,333 | 1,378 | 1,331 | 1,378 | +52 | +3.9% | 7,600 |
| 2013/06/27 | 1,335 | 1,335 | 1,312 | 1,326 | +5 | +0.4% | 3,500 |
| 2013/06/26 | 1,347 | 1,350 | 1,321 | 1,321 | -32 | -2.4% | 3,400 |
| 2013/06/25 | 1,353 | 1,361 | 1,333 | 1,353 | +14 | +1% | 13,700 |
| 2013/06/24 | 1,346 | 1,359 | 1,334 | 1,339 | -7 | -0.5% | 6,500 |
| 2013/06/21 | 1,328 | 1,359 | 1,314 | 1,346 | +2 | +0.1% | 3,300 |
| 2013/06/20 | 1,348 | 1,354 | 1,337 | 1,344 | ±0 | ±0% | 7,800 |
| 2013/06/19 | 1,321 | 1,344 | 1,318 | 1,344 | +37 | +2.8% | 4,600 |
| 2013/06/18 | 1,314 | 1,370 | 1,301 | 1,307 | +8 | +0.6% | 10,700 |
| 2013/06/17 | 1,285 | 1,309 | 1,285 | 1,299 | +12 | +0.9% | 7,500 |
| 2013/06/14 | 1,290 | 1,310 | 1,283 | 1,287 | -3 | -0.2% | 13,600 |
| 2013/06/13 | 1,286 | 1,300 | 1,271 | 1,290 | +10 | +0.8% | 13,100 |
2751～
2800
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
