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 |
|---|---|---|---|---|---|---|---|
| 2013/08/06 | 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 |
| 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 |
2901～
2950
件表示中 / 6978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 | 257,600円 | +2.1% | +1.1% | 2.72% | 7.66倍 | 0.79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 | 140,000円 | +7.5% | +10.2% | 1.79% | 11.69倍 | 1.19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 |
| ＡＮＡＰ | 137,200円 | - | - | 0.00% | 86.08倍 | 31.88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 |
| アルビス | 299,100円 | +4.0% | +8.0% | 2.34% | 15.57倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ヨシックスＨＤ | 258,000円 | +5.6% | +3.9% | 1.09% | 14.49倍 | 2.30倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
