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 |
|---|---|---|---|---|---|---|---|
| 2013/03/12 | 1,564 | 1,564 | 1,516 | 1,539 | -25 | -1.6% | 20,700 |
| 2013/03/11 | 1,580 | 1,589 | 1,546 | 1,564 | +2 | +0.1% | 25,300 |
| 2013/03/08 | 1,529 | 1,580 | 1,529 | 1,562 | +41 | +2.7% | 44,200 |
| 2013/03/07 | 1,490 | 1,529 | 1,485 | 1,521 | +40 | +2.7% | 26,200 |
| 2013/03/06 | 1,493 | 1,493 | 1,475 | 1,481 | +3 | +0.2% | 14,200 |
| 2013/03/05 | 1,478 | 1,497 | 1,475 | 1,478 | ±0 | ±0% | 12,100 |
| 2013/03/04 | 1,465 | 1,483 | 1,459 | 1,478 | +13 | +0.9% | 30,900 |
| 2013/03/01 | 1,465 | 1,489 | 1,458 | 1,465 | ±0 | ±0% | 22,200 |
| 2013/02/28 | 1,473 | 1,478 | 1,450 | 1,465 | -8 | -0.5% | 31,100 |
| 2013/02/27 | 1,504 | 1,516 | 1,472 | 1,473 | -31 | -2.1% | 18,500 |
| 2013/02/26 | 1,514 | 1,516 | 1,485 | 1,504 | -26 | -1.7% | 20,000 |
| 2013/02/25 | 1,520 | 1,558 | 1,519 | 1,530 | +11 | +0.7% | 25,900 |
| 2013/02/22 | 1,605 | 1,630 | 1,480 | 1,519 | -126 | -7.7% | 74,600 |
| 2013/02/21 | 1,571 | 1,650 | 1,569 | 1,645 | +72 | +4.6% | 92,700 |
| 2013/02/20 | 1,495 | 1,580 | 1,490 | 1,573 | +90 | +6.1% | 74,000 |
| 2013/02/19 | 1,413 | 1,486 | 1,393 | 1,483 | +68 | +4.8% | 33,400 |
| 2013/02/18 | 1,408 | 1,425 | 1,403 | 1,415 | +27 | +1.9% | 36,200 |
| 2013/02/15 | 1,344 | 1,388 | 1,344 | 1,388 | +43 | +3.2% | 50,000 |
| 2013/02/14 | 1,264 | 1,349 | 1,264 | 1,345 | +81 | +6.4% | 27,500 |
| 2013/02/13 | 1,280 | 1,289 | 1,250 | 1,264 | -28 | -2.2% | 24,900 |
| 2013/02/12 | 1,315 | 1,359 | 1,292 | 1,292 | -14 | -1.1% | 25,900 |
| 2013/02/08 | 1,273 | 1,327 | 1,269 | 1,306 | +39 | +3.1% | 30,300 |
| 2013/02/07 | 1,268 | 1,269 | 1,260 | 1,267 | ±0 | ±0% | 16,000 |
| 2013/02/06 | 1,260 | 1,274 | 1,255 | 1,267 | +16 | +1.3% | 17,700 |
| 2013/02/05 | 1,243 | 1,260 | 1,243 | 1,251 | +9 | +0.7% | 18,300 |
| 2013/02/04 | 1,244 | 1,250 | 1,240 | 1,242 | -1 | -0.1% | 19,300 |
| 2013/02/01 | 1,235 | 1,245 | 1,235 | 1,243 | +10 | +0.8% | 10,500 |
| 2013/01/31 | 1,237 | 1,238 | 1,225 | 1,233 | -5 | -0.4% | 8,800 |
| 2013/01/30 | 1,225 | 1,238 | 1,218 | 1,238 | +19 | +1.6% | 12,900 |
| 2013/01/29 | 1,218 | 1,229 | 1,218 | 1,219 | +1 | +0.1% | 7,800 |
| 2013/01/28 | 1,230 | 1,235 | 1,215 | 1,218 | -11 | -0.9% | 14,300 |
| 2013/01/25 | 1,210 | 1,229 | 1,210 | 1,229 | ±0 | ±0% | 18,300 |
| 2013/01/24 | 1,219 | 1,229 | 1,219 | 1,229 | -5 | -0.4% | 4,500 |
| 2013/01/23 | 1,240 | 1,242 | 1,233 | 1,234 | -9 | -0.7% | 4,800 |
| 2013/01/22 | 1,242 | 1,248 | 1,242 | 1,243 | ±0 | ±0% | 8,700 |
| 2013/01/21 | 1,250 | 1,253 | 1,236 | 1,243 | -9 | -0.7% | 7,400 |
| 2013/01/18 | 1,258 | 1,262 | 1,250 | 1,252 | -1 | -0.1% | 10,800 |
| 2013/01/17 | 1,229 | 1,255 | 1,213 | 1,253 | +26 | +2.1% | 25,400 |
| 2013/01/16 | 1,224 | 1,234 | 1,224 | 1,227 | +2 | +0.2% | 8,300 |
| 2013/01/15 | 1,249 | 1,250 | 1,207 | 1,225 | -11 | -0.9% | 24,200 |
| 2013/01/11 | 1,226 | 1,239 | 1,223 | 1,236 | +5 | +0.4% | 14,200 |
| 2013/01/10 | 1,233 | 1,240 | 1,217 | 1,231 | +15 | +1.2% | 30,700 |
| 2013/01/09 | 1,171 | 1,225 | 1,166 | 1,216 | +51 | +4.4% | 24,600 |
| 2013/01/08 | 1,149 | 1,169 | 1,149 | 1,165 | +23 | +2% | 14,800 |
| 2013/01/07 | 1,136 | 1,148 | 1,133 | 1,142 | +5 | +0.4% | 22,000 |
| 2013/01/04 | 1,170 | 1,190 | 1,130 | 1,137 | -23 | -2% | 32,100 |
| 2012/12/28 | 1,169 | 1,169 | 1,150 | 1,160 | -8 | -0.7% | 13,200 |
| 2012/12/27 | 1,169 | 1,169 | 1,160 | 1,168 | +3 | +0.3% | 9,100 |
| 2012/12/26 | 1,163 | 1,175 | 1,160 | 1,165 | -5 | -0.4% | 8,000 |
| 2012/12/25 | 1,170 | 1,171 | 1,164 | 1,170 | +9 | +0.8% | 7,300 |
3001～
3050
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 | 258,500円 | +2.1% | +1.1% | 2.71% | 7.68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 | 141,000円 | +7.5% | +10.2% | 1.77% | 11.78倍 | 1.20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 | 135,800円 | - | - | 0.00% | 85.20倍 | 31.55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 | 297,000円 | +4.0% | +8.0% | 2.36% | 15.46倍 | 0.78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 | 257,600円 | +5.6% | +3.9% | 1.09% | 14.47倍 | 2.29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
