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 |
|---|---|---|---|---|---|---|---|
| 2012/07/04 | 1,290 | 1,290 | 1,278 | 1,280 | -10 | -0.8% | 9,900 |
| 2012/07/03 | 1,285 | 1,293 | 1,280 | 1,290 | +6 | +0.5% | 8,500 |
| 2012/07/02 | 1,282 | 1,298 | 1,277 | 1,284 | +13 | +1% | 22,900 |
| 2012/06/29 | 1,275 | 1,280 | 1,261 | 1,271 | -7 | -0.5% | 22,300 |
| 2012/06/28 | 1,253 | 1,284 | 1,253 | 1,278 | +16 | +1.3% | 18,000 |
| 2012/06/27 | 1,264 | 1,273 | 1,252 | 1,262 | +11 | +0.9% | 23,100 |
| 2012/06/26 | 1,285 | 1,294 | 1,250 | 1,251 | -34 | -2.6% | 31,100 |
| 2012/06/25 | 1,321 | 1,321 | 1,283 | 1,285 | -36 | -2.7% | 26,400 |
| 2012/06/22 | 1,315 | 1,326 | 1,300 | 1,321 | -11 | -0.8% | 10,700 |
| 2012/06/21 | 1,330 | 1,338 | 1,316 | 1,332 | +2 | +0.2% | 26,500 |
| 2012/06/20 | 1,337 | 1,352 | 1,317 | 1,330 | +13 | +1% | 15,400 |
| 2012/06/19 | 1,326 | 1,340 | 1,315 | 1,317 | -4 | -0.3% | 14,300 |
| 2012/06/18 | 1,290 | 1,330 | 1,290 | 1,321 | +42 | +3.3% | 21,800 |
| 2012/06/15 | 1,299 | 1,300 | 1,272 | 1,279 | -28 | -2.1% | 28,700 |
| 2012/06/14 | 1,310 | 1,316 | 1,300 | 1,307 | +8 | +0.6% | 16,800 |
| 2012/06/13 | 1,313 | 1,321 | 1,292 | 1,299 | -22 | -1.7% | 38,700 |
| 2012/06/12 | 1,340 | 1,340 | 1,305 | 1,321 | -25 | -1.9% | 19,100 |
| 2012/06/11 | 1,329 | 1,371 | 1,316 | 1,346 | +42 | +3.2% | 22,800 |
| 2012/06/08 | 1,331 | 1,339 | 1,290 | 1,304 | -27 | -2% | 26,400 |
| 2012/06/07 | 1,401 | 1,401 | 1,313 | 1,331 | -10 | -0.7% | 27,300 |
| 2012/06/06 | 1,326 | 1,356 | 1,318 | 1,341 | +35 | +2.7% | 17,200 |
| 2012/06/05 | 1,273 | 1,306 | 1,273 | 1,306 | +34 | +2.7% | 13,600 |
| 2012/06/04 | 1,290 | 1,295 | 1,250 | 1,272 | -53 | -4% | 30,900 |
| 2012/06/01 | 1,380 | 1,383 | 1,316 | 1,325 | -56 | -4.1% | 40,600 |
| 2012/05/31 | 1,362 | 1,384 | 1,359 | 1,381 | -11 | -0.8% | 23,300 |
| 2012/05/30 | 1,387 | 1,399 | 1,356 | 1,392 | +9 | +0.7% | 17,700 |
| 2012/05/29 | 1,330 | 1,390 | 1,312 | 1,383 | +33 | +2.4% | 27,200 |
| 2012/05/28 | 1,380 | 1,422 | 1,349 | 1,350 | -25 | -1.8% | 31,600 |
| 2012/05/25 | 1,394 | 1,400 | 1,362 | 1,375 | -13 | -0.9% | 39,700 |
| 2012/05/24 | 1,399 | 1,443 | 1,375 | 1,388 | -19 | -1.4% | 49,800 |
| 2012/05/23 | 1,420 | 1,426 | 1,385 | 1,407 | -36 | -2.5% | 78,600 |
| 2012/05/22 | 1,408 | 1,446 | 1,380 | 1,443 | +95 | +7% | 104,200 |
| 2012/05/21 | 1,282 | 1,375 | 1,277 | 1,348 | +79 | +6.2% | 110,300 |
| 2012/05/18 | 1,280 | 1,299 | 1,264 | 1,269 | -32 | -2.5% | 58,000 |
| 2012/05/17 | 1,210 | 1,316 | 1,210 | 1,301 | +52 | +4.2% | 85,000 |
| 2012/05/16 | 1,326 | 1,326 | 1,249 | 1,249 | -91 | -6.8% | 54,600 |
| 2012/05/15 | 1,316 | 1,342 | 1,260 | 1,340 | -3 | -0.2% | 113,800 |
| 2012/05/14 | 1,344 | 1,400 | 1,339 | 1,343 | -27 | -2% | 39,500 |
| 2012/05/11 | 1,366 | 1,441 | 1,360 | 1,370 | -11 | -0.8% | 83,800 |
| 2012/05/10 | 1,441 | 1,450 | 1,378 | 1,381 | -84 | -5.7% | 170,400 |
| 2012/05/09 | 1,610 | 1,610 | 1,391 | 1,465 | -241 | -14.1% | 293,000 |
| 2012/05/08 | 1,685 | 1,724 | 1,683 | 1,706 | +15 | +0.9% | 37,500 |
| 2012/05/07 | 1,695 | 1,704 | 1,675 | 1,691 | -14 | -0.8% | 32,300 |
| 2012/05/02 | 1,704 | 1,730 | 1,693 | 1,705 | +1 | +0.1% | 32,500 |
| 2012/05/01 | 1,684 | 1,735 | 1,684 | 1,704 | -9 | -0.5% | 36,900 |
| 2012/04/27 | 1,660 | 1,740 | 1,631 | 1,713 | +44 | +2.6% | 65,600 |
| 2012/04/26 | 1,710 | 1,710 | 1,661 | 1,669 | -15 | -0.9% | 40,600 |
| 2012/04/25 | 1,689 | 1,714 | 1,681 | 1,684 | -34 | -2% | 53,400 |
| 2012/04/24 | 1,720 | 1,742 | 1,700 | 1,718 | -36 | -2.1% | 35,800 |
| 2012/04/23 | 1,779 | 1,779 | 1,739 | 1,754 | +8 | +0.5% | 49,900 |
3201～
3250
件表示中 / 7010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 |
| バロック | 79,400円 | -1.0% | - | 4.79% | 21.35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 | 129,400円 | +4.3% | +0.6% | 3.63% | 12.10倍 | 2.74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 | 301,000円 | +4.0% | +8.0% | 2.33% | 15.59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 | 265,000円 | +5.6% | +3.9% | 1.06% | 14.93倍 | 2.37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
