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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 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 |
| 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 |
3601～
3650
件表示中 / 6979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 | 256,500円 | +2.1% | +1.1% | 2.73% | 7.62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 |
| エコス | 251,500円 | +2.1% | -4.5% | 2.78% | 7.06倍 | 1.05倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ブックオフＧＨ | 140,600円 | +7.5% | +10.2% | 1.78% | 11.75倍 | 1.19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 |
| アルビス | 292,300円 | +4.0% | +8.0% | 2.39% | 15.22倍 | 0.77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 | 257,200円 | +5.6% | +3.9% | 1.09% | 14.45倍 | 2.29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
