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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,045.5 | 1,058.2 | 1,005.5 | 1,029.1 | -7.3 | -0.7% | 39,160 |
| 2012/01/11 | 1,025.5 | 1,045.5 | 1,015.5 | 1,036.4 | +16.4 | +1.6% | 54,890 |
| 2012/01/10 | 945.5 | 1,032.7 | 943.6 | 1,020 | +74.5 | +7.9% | 92,950 |
| 2012/01/06 | 947.3 | 948.2 | 940 | 945.5 | -1.8 | -0.2% | 11,330 |
| 2012/01/05 | 939.1 | 955.5 | 938.2 | 947.3 | +4.6 | +0.5% | 21,560 |
| 2012/01/04 | 944.5 | 961.8 | 941.8 | 942.7 | +6.3 | +0.7% | 35,420 |
| 2011/12/30 | 902.7 | 936.4 | 902.7 | 936.4 | +35.5 | +3.9% | 17,710 |
| 2011/12/29 | 900 | 907.3 | 894.5 | 900.9 | -6.4 | -0.7% | 12,210 |
| 2011/12/28 | 903.6 | 914.5 | 902.7 | 907.3 | -2.7 | -0.3% | 8,800 |
| 2011/12/27 | 923.6 | 923.6 | 909.1 | 910 | -13.6 | -1.5% | 12,760 |
| 2011/12/26 | 931.8 | 932.7 | 913.6 | 923.6 | ±0 | ±0% | 22,660 |
| 2011/12/22 | 930 | 931.8 | 918.2 | 923.6 | -7.3 | -0.8% | 17,930 |
| 2011/12/21 | 916.4 | 932.7 | 910.9 | 930.9 | +28.2 | +3.1% | 37,620 |
| 2011/12/20 | 910 | 916.4 | 888.2 | 902.7 | -19.1 | -2.1% | 68,200 |
| 2011/12/19 | 951.8 | 959.1 | 919.1 | 921.8 | -23.7 | -2.5% | 74,580 |
| 2011/12/16 | 932.7 | 963.6 | 928.2 | 945.5 | +30 | +3.3% | 139,260 |
| 2011/12/15 | 873.6 | 942.7 | 868.2 | 915.5 | +47.3 | +5.4% | 144,210 |
| 2011/12/14 | 886.4 | 898.2 | 857.3 | 868.2 | -31.8 | -3.5% | 92,840 |
| 2011/12/13 | 858.2 | 930.9 | 852.7 | 900 | +23.6 | +2.7% | 132,330 |
| 2011/12/12 | 807.3 | 878.2 | 795.5 | 876.4 | +96.4 | +12.4% | 77,220 |
| 2011/12/09 | 769.1 | 782.7 | 766.4 | 780 | +10.9 | +1.4% | 15,510 |
| 2011/12/08 | 769.1 | 772.7 | 768.2 | 769.1 | +0.9 | +0.1% | 5,830 |
| 2011/12/07 | 777.3 | 777.3 | 768.2 | 768.2 | -4.5 | -0.6% | 13,310 |
| 2011/12/06 | 784.5 | 790 | 772.7 | 772.7 | -7.3 | -0.9% | 13,860 |
| 2011/12/05 | 775.5 | 784.5 | 775.5 | 780 | +10 | +1.3% | 11,330 |
| 2011/12/02 | 767.3 | 773.6 | 767.3 | 770 | +2.7 | +0.4% | 9,240 |
| 2011/12/01 | 775.5 | 781.8 | 766.4 | 767.3 | +5.5 | +0.7% | 14,960 |
| 2011/11/30 | 764.5 | 766.4 | 759.1 | 761.8 | -2.7 | -0.4% | 3,080 |
| 2011/11/29 | 766.4 | 766.4 | 755.5 | 764.5 | +6.3 | +0.8% | 7,920 |
| 2011/11/28 | 740 | 758.2 | 740 | 758.2 | +20 | +2.7% | 6,600 |
| 2011/11/25 | 760.9 | 760.9 | 738.2 | 738.2 | -21.8 | -2.9% | 14,520 |
| 2011/11/24 | 762.7 | 763.6 | 758.2 | 760 | -4.5 | -0.6% | 8,250 |
| 2011/11/22 | 754.5 | 764.5 | 749.1 | 764.5 | +9 | +1.2% | 12,430 |
| 2011/11/21 | 743.6 | 757.3 | 743.6 | 755.5 | +4.6 | +0.6% | 6,600 |
| 2011/11/18 | 762.7 | 763.6 | 750 | 750.9 | -20 | -2.6% | 16,060 |
| 2011/11/17 | 775.5 | 775.5 | 766.4 | 770.9 | -6.4 | -0.8% | 5,940 |
| 2011/11/16 | 770.9 | 777.3 | 763.6 | 777.3 | +2.8 | +0.4% | 12,540 |
| 2011/11/15 | 770.9 | 778.2 | 770 | 774.5 | +3.6 | +0.5% | 10,120 |
| 2011/11/14 | 763.6 | 772.7 | 763.6 | 770.9 | +10 | +1.3% | 9,680 |
| 2011/11/11 | 771.8 | 778.2 | 760 | 760.9 | -10.9 | -1.4% | 10,890 |
| 2011/11/10 | 769.1 | 774.5 | 765.5 | 771.8 | -5.5 | -0.7% | 9,790 |
| 2011/11/09 | 759.1 | 777.3 | 752.7 | 777.3 | +19.1 | +2.5% | 26,620 |
| 2011/11/08 | 763.6 | 798.2 | 751.8 | 758.2 | +2.7 | +0.4% | 60,720 |
| 2011/11/07 | 754.5 | 769.1 | 740.9 | 755.5 | +57.3 | +8.2% | 77,660 |
| 2011/11/04 | 704.5 | 709.1 | 698.2 | 698.2 | -1.8 | -0.3% | 19,140 |
| 2011/11/02 | 712.7 | 712.7 | 698.2 | 700 | -20.9 | -2.9% | 8,470 |
| 2011/11/01 | 719.1 | 722.7 | 710 | 720.9 | -4.6 | -0.6% | 16,720 |
| 2011/10/31 | 732.7 | 732.7 | 723.6 | 725.5 | ±0 | ±0% | 24,310 |
| 2011/10/28 | 718.2 | 734.5 | 715.5 | 725.5 | +15.5 | +2.2% | 21,010 |
| 2011/10/27 | 703.6 | 710.9 | 699.1 | 710 | +12.7 | +1.8% | 5,060 |
3151～
3200
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
