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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 700.9 | 700.9 | 681.8 | 690.9 | -15.5 | -2.2% | 14,080 |
| 2010/05/25 | 705.5 | 710.9 | 705.5 | 706.4 | -4.5 | -0.6% | 2,860 |
| 2010/05/24 | 705.5 | 720 | 705.5 | 710.9 | -1.8 | -0.3% | 6,160 |
| 2010/05/21 | 707.3 | 713.6 | 707.3 | 712.7 | -18.2 | -2.5% | 8,140 |
| 2010/05/20 | 707.3 | 736.4 | 707.3 | 730.9 | +18.2 | +2.6% | 5,170 |
| 2010/05/19 | 721.8 | 723.6 | 711.8 | 712.7 | -4.6 | -0.6% | 9,130 |
| 2010/05/18 | 710 | 717.3 | 710 | 717.3 | +3.7 | +0.5% | 2,200 |
| 2010/05/17 | 720.9 | 723.6 | 709.1 | 713.6 | -10 | -1.4% | 8,030 |
| 2010/05/14 | 725.5 | 734.5 | 711.8 | 723.6 | +4.5 | +0.6% | 7,150 |
| 2010/05/13 | 730 | 730 | 714.5 | 719.1 | -11.8 | -1.6% | 10,120 |
| 2010/05/12 | 743.6 | 743.6 | 730 | 730.9 | -3.6 | -0.5% | 3,630 |
| 2010/05/11 | 741.8 | 741.8 | 733.6 | 734.5 | +11.8 | +1.6% | 4,400 |
| 2010/05/10 | 707.3 | 727.3 | 706.4 | 722.7 | +0.9 | +0.1% | 11,660 |
| 2010/05/07 | 734.5 | 734.5 | 714.5 | 721.8 | -21.8 | -2.9% | 7,260 |
| 2010/05/06 | 740.9 | 745.5 | 735.5 | 743.6 | -1.9 | -0.3% | 5,060 |
| 2010/04/30 | 744.5 | 748.2 | 743.6 | 745.5 | -0.9 | -0.1% | 6,160 |
| 2010/04/28 | 756.4 | 756.4 | 746.4 | 746.4 | -14.5 | -1.9% | 4,400 |
| 2010/04/27 | 756.4 | 760.9 | 752.7 | 760.9 | -2.7 | -0.4% | 4,840 |
| 2010/04/26 | 763.6 | 770.9 | 760.9 | 763.6 | ±0 | ±0% | 12,210 |
| 2010/04/23 | 727.3 | 770.9 | 724.5 | 763.6 | +50 | +7% | 32,560 |
| 2010/04/22 | 717.3 | 717.3 | 707.3 | 713.6 | -3.7 | -0.5% | 2,530 |
| 2010/04/21 | 721.8 | 726.4 | 712.7 | 717.3 | +19.1 | +2.7% | 9,680 |
| 2010/04/20 | 686.4 | 698.2 | 686.4 | 698.2 | +16.4 | +2.4% | 5,390 |
| 2010/04/19 | 694.5 | 698.2 | 681.8 | 681.8 | -15.5 | -2.2% | 3,630 |
| 2010/04/16 | 697.3 | 699.1 | 697.3 | 697.3 | ±0 | ±0% | 2,860 |
| 2010/04/15 | 700 | 700.9 | 696.4 | 697.3 | -1.8 | -0.3% | 1,430 |
| 2010/04/14 | 700 | 700 | 697.3 | 699.1 | +0.9 | +0.1% | 2,860 |
| 2010/04/13 | 697.3 | 698.2 | 693.6 | 698.2 | +1.8 | +0.3% | 2,310 |
| 2010/04/12 | 693.6 | 697.3 | 692.7 | 696.4 | +1.9 | +0.3% | 3,190 |
| 2010/04/09 | 690 | 703.6 | 690 | 694.5 | -5.5 | -0.8% | 2,970 |
| 2010/04/08 | 687.3 | 700.9 | 687.3 | 700 | -0.9 | -0.1% | 3,740 |
| 2010/04/07 | 696.4 | 700.9 | 687.3 | 700.9 | +4.5 | +0.6% | 7,150 |
| 2010/04/06 | 695.5 | 699.1 | 694.5 | 696.4 | ±0 | ±0% | 4,400 |
| 2010/04/05 | 706.4 | 708.2 | 684.5 | 696.4 | -13.6 | -1.9% | 16,170 |
| 2010/04/02 | 716.4 | 716.4 | 710 | 710 | -6.4 | -0.9% | 3,630 |
| 2010/04/01 | 714.5 | 716.4 | 712.7 | 716.4 | -0.9 | -0.1% | 4,620 |
| 2010/03/31 | 718.2 | 718.2 | 690 | 717.3 | +7.3 | +1% | 6,270 |
| 2010/03/30 | 688.2 | 724.5 | 688.2 | 710 | +21.8 | +3.2% | 8,250 |
| 2010/03/29 | 668.2 | 689.1 | 668.2 | 688.2 | -1.8 | -0.3% | 5,280 |
| 2010/03/26 | 672.7 | 690 | 672.7 | 690 | +8.2 | +1.2% | 8,580 |
| 2010/03/25 | 690.9 | 693.6 | 680.9 | 681.8 | -4.6 | -0.7% | 7,810 |
| 2010/03/24 | 686.4 | 689.1 | 684.5 | 686.4 | +1.9 | +0.3% | 5,390 |
| 2010/03/23 | 680 | 686.4 | 680 | 684.5 | +6.3 | +0.9% | 3,300 |
| 2010/03/19 | 680 | 680 | 674.5 | 678.2 | +4.6 | +0.7% | 4,620 |
| 2010/03/18 | 672.7 | 675.5 | 669.1 | 673.6 | +1.8 | +0.3% | 2,200 |
| 2010/03/17 | 673.6 | 677.3 | 668.2 | 671.8 | -0.9 | -0.1% | 2,750 |
| 2010/03/16 | 674.5 | 674.5 | 664.5 | 672.7 | +1.8 | +0.3% | 1,760 |
| 2010/03/15 | 663.6 | 679.1 | 663.6 | 670.9 | +11.8 | +1.8% | 6,160 |
| 2010/03/12 | 654.5 | 659.1 | 648.2 | 659.1 | +1.8 | +0.3% | 6,490 |
| 2010/03/11 | 653.6 | 657.3 | 641.8 | 657.3 | +17.3 | +2.7% | 2,200 |
3551～
3600
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 | 150,600円 | +7.5% | +10.2% | 1.66% | 14.18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 | 154,300円 | +5.4% | +14.3% | 1.56% | 15.02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
