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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 641.8 | 648.2 | 641.8 | 646.4 | +5.5 | +0.9% | 4,070 |
| 2010/10/18 | 642.7 | 647.3 | 640.9 | 640.9 | -7.3 | -1.1% | 2,970 |
| 2010/10/15 | 641.8 | 649.1 | 640.9 | 648.2 | +7.3 | +1.1% | 3,080 |
| 2010/10/14 | 631.8 | 649.1 | 631.8 | 640.9 | +9.1 | +1.4% | 9,020 |
| 2010/10/13 | 639.1 | 639.1 | 621.8 | 631.8 | -8.2 | -1.3% | 17,710 |
| 2010/10/12 | 663.6 | 671.8 | 637.3 | 640 | -23.6 | -3.6% | 14,630 |
| 2010/10/08 | 672.7 | 677.3 | 663.6 | 663.6 | -17.3 | -2.5% | 6,380 |
| 2010/10/07 | 672.7 | 683.6 | 672.7 | 680.9 | +3.6 | +0.5% | 3,630 |
| 2010/10/06 | 677.3 | 681.8 | 677.3 | 677.3 | +1.8 | +0.3% | 1,650 |
| 2010/10/05 | 675.5 | 675.5 | 660.9 | 675.5 | -6.3 | -0.9% | 2,530 |
| 2010/10/04 | 683.6 | 683.6 | 680 | 681.8 | +3.6 | +0.5% | 1,650 |
| 2010/10/01 | 681.8 | 681.8 | 674.5 | 678.2 | -4.5 | -0.7% | 3,850 |
| 2010/09/30 | 681.8 | 682.7 | 674.5 | 682.7 | +14.5 | +2.2% | 11,550 |
| 2010/09/29 | 649.1 | 670 | 649.1 | 668.2 | +11.8 | +1.8% | 3,520 |
| 2010/09/28 | 655.5 | 656.4 | 653.6 | 656.4 | +6.4 | +1% | 1,100 |
| 2010/09/27 | 660 | 660 | 649.1 | 650 | +3.6 | +0.6% | 1,760 |
| 2010/09/24 | 647.3 | 647.3 | 645.5 | 646.4 | -2.7 | -0.4% | 1,320 |
| 2010/09/22 | 655.5 | 656.4 | 648.2 | 649.1 | -0.9 | -0.1% | 2,310 |
| 2010/09/21 | 650 | 653.6 | 650 | 650 | +0.9 | +0.1% | 1,870 |
| 2010/09/17 | 651.8 | 652.7 | 649.1 | 649.1 | +4.6 | +0.7% | 2,420 |
| 2010/09/16 | 640 | 644.5 | 640 | 644.5 | -1 | -0.2% | 2,750 |
| 2010/09/15 | 650 | 654.5 | 645.5 | 645.5 | -2.7 | -0.4% | 2,860 |
| 2010/09/14 | 654.5 | 654.5 | 648.2 | 648.2 | ±0 | ±0% | 2,090 |
| 2010/09/13 | 653.6 | 653.6 | 645.5 | 648.2 | -4.5 | -0.7% | 4,180 |
| 2010/09/10 | 646.4 | 653.6 | 640 | 652.7 | +7.2 | +1.1% | 7,590 |
| 2010/09/09 | 650 | 650 | 639.1 | 645.5 | ±0 | ±0% | 3,850 |
| 2010/09/08 | 637.3 | 650 | 637.3 | 645.5 | +5.5 | +0.9% | 1,870 |
| 2010/09/07 | 637.3 | 640.9 | 637.3 | 640 | -0.9 | -0.1% | 1,430 |
| 2010/09/06 | 644.5 | 644.5 | 638.2 | 640.9 | +5.4 | +0.8% | 5,170 |
| 2010/09/03 | 638.2 | 639.1 | 634.5 | 635.5 | -2.7 | -0.4% | 8,910 |
| 2010/09/02 | 649.1 | 649.1 | 638.2 | 638.2 | ±0 | ±0% | 4,510 |
| 2010/09/01 | 644.5 | 645.5 | 638.2 | 638.2 | -2.7 | -0.4% | 3,740 |
| 2010/08/31 | 642.7 | 643.6 | 640.9 | 640.9 | -1.8 | -0.3% | 4,950 |
| 2010/08/30 | 644.5 | 646.4 | 642.7 | 642.7 | +0.9 | +0.1% | 5,500 |
| 2010/08/27 | 646.4 | 646.4 | 641.8 | 641.8 | -1.8 | -0.3% | 1,980 |
| 2010/08/26 | 646.4 | 646.4 | 641.8 | 643.6 | -3.7 | -0.6% | 3,190 |
| 2010/08/25 | 645.5 | 647.3 | 645.5 | 647.3 | ±0 | ±0% | 4,950 |
| 2010/08/24 | 647.3 | 647.3 | 645.5 | 647.3 | +0.9 | +0.1% | 1,540 |
| 2010/08/23 | 647.3 | 648.2 | 646.4 | 646.4 | +0.9 | +0.1% | 2,090 |
| 2010/08/20 | 650 | 650 | 645.5 | 645.5 | -1.8 | -0.3% | 1,320 |
| 2010/08/19 | 654.5 | 655.5 | 647.3 | 647.3 | +0.9 | +0.1% | 770 |
| 2010/08/18 | 647.3 | 649.1 | 646.4 | 646.4 | -2.7 | -0.4% | 7,810 |
| 2010/08/17 | 649.1 | 650.9 | 648.2 | 649.1 | +1.8 | +0.3% | 1,210 |
| 2010/08/16 | 650.9 | 650.9 | 646.4 | 647.3 | -3.6 | -0.6% | 1,980 |
| 2010/08/13 | 650 | 651.8 | 650 | 650.9 | +3.6 | +0.6% | 2,420 |
| 2010/08/12 | 645.5 | 650.9 | 645.5 | 647.3 | -4.5 | -0.7% | 1,540 |
| 2010/08/11 | 655.5 | 655.5 | 648.2 | 651.8 | +1.8 | +0.3% | 2,860 |
| 2010/08/10 | 654.5 | 663.6 | 650 | 650 | -4.5 | -0.7% | 2,310 |
| 2010/08/09 | 673.6 | 673.6 | 654.5 | 654.5 | +8.1 | +1.3% | 6,600 |
| 2010/08/06 | 658.2 | 658.2 | 646.4 | 646.4 | -10.9 | -1.7% | 3,300 |
3451～
3500
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 | 285,600円 | +3.5% | +1.5% | 1.89% | 8.37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 | 151,100円 | +7.5% | +10.2% | 1.65% | 14.23倍 | 1.47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 | 128,800円 | +21.5% | +20.0% | 2.64% | 11.09倍 | 3.26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 | 154,400円 | +5.4% | +14.3% | 1.55% | 15.03倍 | 1.32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
