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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 651.8 | 657.3 | 647.3 | 657.3 | +2.8 | +0.4% | 1,650 |
| 2010/08/04 | 664.5 | 664.5 | 646.4 | 654.5 | -5.5 | -0.8% | 990 |
| 2010/08/03 | 649.1 | 662.7 | 649.1 | 660 | +11.8 | +1.8% | 1,100 |
| 2010/08/02 | 644.5 | 663.6 | 644.5 | 648.2 | -5.4 | -0.8% | 1,980 |
| 2010/07/30 | 663.6 | 663.6 | 652.7 | 653.6 | -4.6 | -0.7% | 4,510 |
| 2010/07/29 | 658.2 | 664.5 | 658.2 | 658.2 | -10 | -1.5% | 1,540 |
| 2010/07/28 | 656.4 | 681.8 | 656.4 | 668.2 | +11.8 | +1.8% | 3,960 |
| 2010/07/27 | 666.4 | 666.4 | 653.6 | 656.4 | +3.7 | +0.6% | 5,060 |
| 2010/07/26 | 657.3 | 658.2 | 652.7 | 652.7 | -2.8 | -0.4% | 2,420 |
| 2010/07/23 | 658.2 | 659.1 | 654.5 | 655.5 | -1.8 | -0.3% | 1,870 |
| 2010/07/22 | 659.1 | 675.5 | 657.3 | 657.3 | -6.3 | -0.9% | 2,420 |
| 2010/07/21 | 656.4 | 667.3 | 656.4 | 663.6 | +7.2 | +1.1% | 990 |
| 2010/07/20 | 657.3 | 668.2 | 656.4 | 656.4 | -3.6 | -0.5% | 1,870 |
| 2010/07/16 | 660 | 670 | 659.1 | 660 | -3.6 | -0.5% | 2,640 |
| 2010/07/15 | 671.8 | 671.8 | 663.6 | 663.6 | -18.2 | -2.7% | 1,650 |
| 2010/07/14 | 665.5 | 681.8 | 665.5 | 681.8 | +15.4 | +2.3% | 2,200 |
| 2010/07/13 | 666.4 | 677.3 | 666.4 | 666.4 | ±0 | ±0% | 2,310 |
| 2010/07/12 | 675.5 | 675.5 | 666.4 | 666.4 | -0.9 | -0.1% | 330 |
| 2010/07/09 | 677.3 | 682.7 | 665.5 | 667.3 | -14.5 | -2.1% | 1,980 |
| 2010/07/08 | 669.1 | 687.3 | 669.1 | 681.8 | +24.5 | +3.7% | 1,100 |
| 2010/07/07 | 658.2 | 671.8 | 657.3 | 657.3 | -14.5 | -2.2% | 2,860 |
| 2010/07/06 | 656.4 | 671.8 | 656.4 | 671.8 | +1.8 | +0.3% | 1,320 |
| 2010/07/05 | 672.7 | 672.7 | 668.2 | 670 | -2.7 | -0.4% | 1,210 |
| 2010/07/02 | 675.5 | 677.3 | 670 | 672.7 | +2.7 | +0.4% | 2,090 |
| 2010/07/01 | 677.3 | 677.3 | 670 | 670 | -7.3 | -1.1% | 1,210 |
| 2010/06/30 | 669.1 | 680.9 | 669.1 | 677.3 | -0.9 | -0.1% | 2,310 |
| 2010/06/29 | 672.7 | 682.7 | 672.7 | 678.2 | +5.5 | +0.8% | 2,200 |
| 2010/06/28 | 671.8 | 672.7 | 671.8 | 672.7 | +4.5 | +0.7% | 1,210 |
| 2010/06/25 | 670 | 677.3 | 668.2 | 668.2 | -10.9 | -1.6% | 3,520 |
| 2010/06/24 | 677.3 | 694.5 | 669.1 | 679.1 | +3.6 | +0.5% | 2,090 |
| 2010/06/23 | 695.5 | 695.5 | 675.5 | 675.5 | -22.7 | -3.3% | 2,090 |
| 2010/06/22 | 706.4 | 706.4 | 698.2 | 698.2 | ±0 | ±0% | 1,320 |
| 2010/06/21 | 696.4 | 709.1 | 696.4 | 698.2 | +1.8 | +0.3% | 1,760 |
| 2010/06/18 | 700.9 | 700.9 | 696.4 | 696.4 | -0.9 | -0.1% | 1,100 |
| 2010/06/17 | 695.5 | 700.9 | 695.5 | 697.3 | +4.6 | +0.7% | 1,540 |
| 2010/06/16 | 700.9 | 700.9 | 692.7 | 692.7 | +4.5 | +0.7% | 4,070 |
| 2010/06/15 | 687.3 | 690 | 687.3 | 688.2 | +3.7 | +0.5% | 1,870 |
| 2010/06/14 | 680 | 689.1 | 680 | 684.5 | +4.5 | +0.7% | 2,640 |
| 2010/06/11 | 690 | 690 | 680 | 680 | -2.7 | -0.4% | 6,160 |
| 2010/06/10 | 690 | 690 | 681.8 | 682.7 | -2.8 | -0.4% | 3,960 |
| 2010/06/09 | 683.6 | 685.5 | 683.6 | 685.5 | +2.8 | +0.4% | 1,980 |
| 2010/06/08 | 680.9 | 686.4 | 680.9 | 682.7 | +1.8 | +0.3% | 2,530 |
| 2010/06/07 | 677.3 | 690.9 | 668.2 | 680.9 | +0.9 | +0.1% | 6,050 |
| 2010/06/04 | 680 | 681.8 | 677.3 | 680 | ±0 | ±0% | 2,420 |
| 2010/06/03 | 671.8 | 686.4 | 671.8 | 680 | +3.6 | +0.5% | 3,630 |
| 2010/06/02 | 666.4 | 683.6 | 666.4 | 676.4 | -3.6 | -0.5% | 4,290 |
| 2010/06/01 | 677.3 | 682.7 | 677.3 | 680 | +3.6 | +0.5% | 2,640 |
| 2010/05/31 | 658.2 | 681.8 | 658.2 | 676.4 | +8.2 | +1.2% | 3,850 |
| 2010/05/28 | 686.4 | 686.4 | 659.1 | 668.2 | +3.7 | +0.6% | 10,340 |
| 2010/05/27 | 686.4 | 686.4 | 664.5 | 664.5 | -26.4 | -3.8% | 9,350 |
3501～
3550
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 | 286,600円 | +3.5% | +1.5% | 1.88% | 8.40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 | 150,800円 | +7.5% | +10.2% | 1.66% | 14.20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 | 128,900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 | 154,600円 | +5.4% | +14.3% | 1.55% | 15.05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
