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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,317 | 1,317 | 1,261 | 1,280 | -51 | -3.8% | 10,900 |
| 2013/06/11 | 1,335 | 1,374 | 1,331 | 1,331 | +10 | +0.8% | 7,900 |
| 2013/06/10 | 1,299 | 1,333 | 1,294 | 1,321 | +75 | +6% | 7,200 |
| 2013/06/07 | 1,280 | 1,289 | 1,224 | 1,246 | -84 | -6.3% | 16,600 |
| 2013/06/06 | 1,361 | 1,361 | 1,314 | 1,330 | -40 | -2.9% | 15,000 |
| 2013/06/05 | 1,392 | 1,405 | 1,370 | 1,370 | -8 | -0.6% | 8,300 |
| 2013/06/04 | 1,403 | 1,403 | 1,360 | 1,378 | -16 | -1.1% | 6,200 |
| 2013/06/03 | 1,450 | 1,450 | 1,393 | 1,394 | -58 | -4% | 7,500 |
| 2013/05/31 | 1,468 | 1,522 | 1,451 | 1,452 | -2 | -0.1% | 5,400 |
| 2013/05/30 | 1,530 | 1,536 | 1,445 | 1,454 | -97 | -6.3% | 20,100 |
| 2013/05/29 | 1,524 | 1,560 | 1,524 | 1,551 | +29 | +1.9% | 7,700 |
| 2013/05/28 | 1,483 | 1,547 | 1,481 | 1,522 | +2 | +0.1% | 11,900 |
| 2013/05/27 | 1,477 | 1,527 | 1,444 | 1,520 | ±0 | ±0% | 14,200 |
| 2013/05/24 | 1,540 | 1,583 | 1,520 | 1,520 | -25 | -1.6% | 14,100 |
| 2013/05/23 | 1,621 | 1,624 | 1,522 | 1,545 | -81 | -5% | 21,200 |
| 2013/05/22 | 1,607 | 1,641 | 1,607 | 1,626 | +3 | +0.2% | 10,900 |
| 2013/05/21 | 1,623 | 1,634 | 1,611 | 1,623 | -10 | -0.6% | 9,600 |
| 2013/05/20 | 1,625 | 1,635 | 1,616 | 1,633 | +18 | +1.1% | 7,300 |
| 2013/05/17 | 1,552 | 1,635 | 1,552 | 1,615 | +23 | +1.4% | 21,900 |
| 2013/05/16 | 1,635 | 1,635 | 1,550 | 1,592 | -50 | -3% | 19,000 |
| 2013/05/15 | 1,660 | 1,664 | 1,630 | 1,642 | -13 | -0.8% | 22,000 |
| 2013/05/14 | 1,640 | 1,667 | 1,640 | 1,655 | +16 | +1% | 12,600 |
| 2013/05/13 | 1,670 | 1,671 | 1,625 | 1,639 | -51 | -3% | 21,900 |
| 2013/05/10 | 1,700 | 1,703 | 1,690 | 1,690 | -11 | -0.6% | 21,600 |
| 2013/05/09 | 1,632 | 1,703 | 1,632 | 1,701 | +66 | +4% | 40,500 |
| 2013/05/08 | 1,660 | 1,660 | 1,621 | 1,635 | -36 | -2.2% | 28,100 |
| 2013/05/07 | 1,585 | 1,677 | 1,585 | 1,671 | +105 | +6.7% | 56,500 |
| 2013/05/02 | 1,565 | 1,585 | 1,561 | 1,566 | +7 | +0.4% | 9,100 |
| 2013/05/01 | 1,580 | 1,582 | 1,536 | 1,559 | -30 | -1.9% | 17,900 |
| 2013/04/30 | 1,619 | 1,619 | 1,582 | 1,589 | -30 | -1.9% | 11,500 |
| 2013/04/26 | 1,638 | 1,639 | 1,606 | 1,619 | -19 | -1.2% | 14,200 |
| 2013/04/25 | 1,580 | 1,639 | 1,571 | 1,638 | +68 | +4.3% | 28,100 |
| 2013/04/24 | 1,522 | 1,570 | 1,522 | 1,570 | +48 | +3.2% | 24,300 |
| 2013/04/23 | 1,529 | 1,535 | 1,521 | 1,522 | +2 | +0.1% | 6,500 |
| 2013/04/22 | 1,527 | 1,531 | 1,516 | 1,520 | +20 | +1.3% | 5,100 |
| 2013/04/19 | 1,541 | 1,541 | 1,487 | 1,500 | -41 | -2.7% | 15,300 |
| 2013/04/18 | 1,547 | 1,555 | 1,533 | 1,541 | -14 | -0.9% | 12,400 |
| 2013/04/17 | 1,540 | 1,555 | 1,540 | 1,555 | +15 | +1% | 16,600 |
| 2013/04/16 | 1,505 | 1,540 | 1,501 | 1,540 | +17 | +1.1% | 8,300 |
| 2013/04/15 | 1,534 | 1,540 | 1,515 | 1,523 | -17 | -1.1% | 5,300 |
| 2013/04/12 | 1,530 | 1,540 | 1,525 | 1,540 | +11 | +0.7% | 14,800 |
| 2013/04/11 | 1,502 | 1,529 | 1,502 | 1,529 | +21 | +1.4% | 16,100 |
| 2013/04/10 | 1,506 | 1,508 | 1,485 | 1,508 | +2 | +0.1% | 14,300 |
| 2013/04/09 | 1,510 | 1,510 | 1,488 | 1,506 | -9 | -0.6% | 12,600 |
| 2013/04/08 | 1,492 | 1,520 | 1,479 | 1,515 | +29 | +2% | 18,600 |
| 2013/04/05 | 1,515 | 1,520 | 1,440 | 1,486 | -14 | -0.9% | 23,000 |
| 2013/04/04 | 1,455 | 1,520 | 1,449 | 1,500 | +30 | +2% | 15,600 |
| 2013/04/03 | 1,423 | 1,475 | 1,423 | 1,470 | +62 | +4.4% | 17,700 |
| 2013/04/02 | 1,349 | 1,435 | 1,300 | 1,408 | +58 | +4.3% | 22,600 |
| 2013/04/01 | 1,450 | 1,454 | 1,340 | 1,350 | -116 | -7.9% | 29,300 |
2801～
2850
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
