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 |
|---|---|---|---|---|---|---|---|
| 2013/02/13 | 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 |
| 2012/12/21 | 1,158 | 1,161 | 1,150 | 1,161 | +3 | +0.3% | 7,400 |
| 2012/12/20 | 1,160 | 1,170 | 1,158 | 1,158 | ±0 | ±0% | 10,900 |
| 2012/12/19 | 1,169 | 1,169 | 1,150 | 1,158 | +10 | +0.9% | 10,600 |
| 2012/12/18 | 1,180 | 1,184 | 1,148 | 1,148 | -15 | -1.3% | 12,400 |
| 2012/12/17 | 1,200 | 1,215 | 1,152 | 1,163 | -29 | -2.4% | 14,100 |
| 2012/12/14 | 1,208 | 1,212 | 1,185 | 1,192 | +7 | +0.6% | 21,500 |
| 2012/12/13 | 1,200 | 1,200 | 1,180 | 1,185 | -3 | -0.3% | 8,100 |
| 2012/12/12 | 1,198 | 1,202 | 1,165 | 1,188 | -11 | -0.9% | 11,200 |
| 2012/12/11 | 1,200 | 1,203 | 1,193 | 1,199 | -1 | -0.1% | 8,400 |
| 2012/12/10 | 1,201 | 1,216 | 1,197 | 1,200 | +9 | +0.8% | 11,700 |
| 2012/12/07 | 1,185 | 1,210 | 1,181 | 1,191 | +8 | +0.7% | 19,200 |
| 2012/12/06 | 1,172 | 1,185 | 1,172 | 1,183 | +18 | +1.5% | 15,000 |
| 2012/12/05 | 1,158 | 1,165 | 1,140 | 1,165 | +11 | +1% | 5,900 |
| 2012/12/04 | 1,136 | 1,157 | 1,120 | 1,154 | +16 | +1.4% | 9,800 |
| 2012/12/03 | 1,146 | 1,146 | 1,138 | 1,138 | +3 | +0.3% | 5,400 |
| 2012/11/30 | 1,143 | 1,145 | 1,133 | 1,135 | +4 | +0.4% | 7,400 |
| 2012/11/29 | 1,106 | 1,135 | 1,106 | 1,131 | +10 | +0.9% | 11,600 |
| 2012/11/28 | 1,125 | 1,125 | 1,113 | 1,121 | +4 | +0.4% | 7,300 |
| 2012/11/27 | 1,110 | 1,120 | 1,110 | 1,117 | +9 | +0.8% | 7,200 |
3051～
3100
件表示中 / 7009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 | 258,700円 | +2.1% | +1.1% | 2.71% | 7.69倍 | 0.80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 |
| バロック | 79,500円 | -1.0% | - | 4.78% | 21.37倍 | 1.83倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| シュッピン | 130,000円 | +4.3% | +0.6% | 3.62% | 12.23倍 | 2.77倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| アルビス | 298,500円 | +4.0% | +8.0% | 2.35% | 15.51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 | 265,300円 | +5.6% | +3.9% | 1.06% | 14.95倍 | 2.38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
