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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 641.8 | 656.4 | 640 | 640 | -1.8 | -0.3% | 3,080 |
| 2010/03/09 | 640 | 647.3 | 640 | 641.8 | -7.3 | -1.1% | 2,860 |
| 2010/03/08 | 659.1 | 659.1 | 649.1 | 649.1 | -9.1 | -1.4% | 2,750 |
| 2010/03/05 | 660.9 | 660.9 | 653.6 | 658.2 | -2.7 | -0.4% | 2,090 |
| 2010/03/04 | 657.3 | 660.9 | 650 | 660.9 | +3.6 | +0.5% | 1,980 |
| 2010/03/03 | 654.5 | 661.8 | 640.9 | 657.3 | +2.8 | +0.4% | 2,750 |
| 2010/03/02 | 652.7 | 654.5 | 648.2 | 654.5 | +4.5 | +0.7% | 3,190 |
| 2010/03/01 | 652.7 | 652.7 | 647.3 | 650 | +10.9 | +1.7% | 3,520 |
| 2010/02/26 | 636.4 | 639.1 | 631.8 | 639.1 | +4.6 | +0.7% | 3,300 |
| 2010/02/25 | 635.5 | 636.4 | 630.9 | 634.5 | +5.4 | +0.9% | 990 |
| 2010/02/24 | 634.5 | 635.5 | 629.1 | 629.1 | -4.5 | -0.7% | 2,970 |
| 2010/02/23 | 635.5 | 635.5 | 626.4 | 633.6 | +1.8 | +0.3% | 1,760 |
| 2010/02/22 | 617.3 | 634.5 | 617.3 | 631.8 | +23.6 | +3.9% | 3,850 |
| 2010/02/19 | 617.3 | 623.6 | 607.3 | 608.2 | -9.1 | -1.5% | 3,410 |
| 2010/02/18 | 614.5 | 618.2 | 611.8 | 617.3 | +3.7 | +0.6% | 1,650 |
| 2010/02/17 | 607.3 | 613.6 | 601.8 | 613.6 | +6.3 | +1% | 2,200 |
| 2010/02/16 | 607.3 | 609.1 | 607.3 | 607.3 | +5.5 | +0.9% | 1,320 |
| 2010/02/15 | 600.9 | 601.8 | 595.5 | 601.8 | +0.9 | +0.1% | 4,070 |
| 2010/02/12 | 614.5 | 614.5 | 600.9 | 600.9 | -14.6 | -2.4% | 3,520 |
| 2010/02/10 | 610.9 | 616.4 | 610.9 | 615.5 | +1 | +0.2% | 2,860 |
| 2010/02/09 | 623.6 | 624.5 | 614.5 | 614.5 | -10 | -1.6% | 4,400 |
| 2010/02/08 | 623.6 | 633.6 | 623.6 | 624.5 | +1.8 | +0.3% | 1,870 |
| 2010/02/05 | 633.6 | 633.6 | 622.7 | 622.7 | -6.4 | -1% | 3,300 |
| 2010/02/04 | 626.4 | 629.1 | 625.5 | 629.1 | +4.6 | +0.7% | 2,970 |
| 2010/02/03 | 623.6 | 627.3 | 622.7 | 624.5 | +1.8 | +0.3% | 4,070 |
| 2010/02/02 | 619.1 | 625.5 | 619.1 | 622.7 | -0.9 | -0.1% | 3,630 |
| 2010/02/01 | 629.1 | 630 | 622.7 | 623.6 | -4.6 | -0.7% | 5,720 |
| 2010/01/29 | 633.6 | 633.6 | 628.2 | 628.2 | -3.6 | -0.6% | 2,530 |
| 2010/01/28 | 629.1 | 632.7 | 629.1 | 631.8 | +2.7 | +0.4% | 3,410 |
| 2010/01/27 | 633.6 | 635.5 | 629.1 | 629.1 | -3.6 | -0.6% | 4,180 |
| 2010/01/26 | 636.4 | 636.4 | 631.8 | 632.7 | -2.8 | -0.4% | 5,280 |
| 2010/01/25 | 631.8 | 636.4 | 631.8 | 635.5 | +1 | +0.2% | 2,530 |
| 2010/01/22 | 643.6 | 643.6 | 632.7 | 634.5 | ±0 | ±0% | 4,070 |
| 2010/01/21 | 635.5 | 640 | 633.6 | 634.5 | -1 | -0.2% | 4,070 |
| 2010/01/20 | 636.4 | 636.4 | 634.5 | 635.5 | +2.8 | +0.4% | 3,080 |
| 2010/01/19 | 637.3 | 643.6 | 631.8 | 632.7 | -3.7 | -0.6% | 6,710 |
| 2010/01/18 | 644.5 | 644.5 | 630.9 | 636.4 | -7.2 | -1.1% | 7,920 |
| 2010/01/15 | 649.1 | 650 | 643.6 | 643.6 | -1.9 | -0.3% | 2,640 |
| 2010/01/14 | 649.1 | 649.1 | 641.8 | 645.5 | +1.9 | +0.3% | 2,860 |
| 2010/01/13 | 645.5 | 652.7 | 643.6 | 643.6 | +1.8 | +0.3% | 1,980 |
| 2010/01/12 | 641.8 | 646.4 | 640.9 | 641.8 | ±0 | ±0% | 3,630 |
| 2010/01/08 | 647.3 | 653.6 | 641.8 | 641.8 | -11.8 | -1.8% | 6,600 |
| 2010/01/07 | 652.7 | 659.1 | 652.7 | 653.6 | -7.3 | -1.1% | 2,090 |
| 2010/01/06 | 663.6 | 663.6 | 653.6 | 660.9 | +8.2 | +1.3% | 1,870 |
| 2010/01/05 | 658.2 | 658.2 | 652.7 | 652.7 | -5.5 | -0.8% | 2,420 |
| 2010/01/04 | 656.4 | 670.9 | 656.4 | 658.2 | +1.8 | +0.3% | 2,420 |
| 2009/12/30 | 651.8 | 656.4 | 650.9 | 656.4 | +4.6 | +0.7% | 2,200 |
| 2009/12/29 | 651.8 | 653.6 | 646.4 | 651.8 | +4.5 | +0.7% | 1,650 |
| 2009/12/28 | 658.2 | 658.2 | 646.4 | 647.3 | -9.1 | -1.4% | 7,370 |
| 2009/12/25 | 662.7 | 669.1 | 650.9 | 656.4 | -10 | -1.5% | 4,510 |
3601～
3650
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 | 286,000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 | 150,200円 | +7.5% | +10.2% | 1.66% | 14.14倍 | 1.46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 | 129,300円 | +21.5% | +20.0% | 2.63% | 11.13倍 | 3.27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 | 154,100円 | +5.4% | +14.3% | 1.56% | 15.00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
