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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 663.6 | 666.4 | 663.6 | 666.4 | +2.8 | +0.4% | 2,750 |
| 2009/12/22 | 672.7 | 672.7 | 663.6 | 663.6 | -3.7 | -0.6% | 2,200 |
| 2009/12/21 | 676.4 | 676.4 | 667.3 | 667.3 | -9.1 | -1.3% | 770 |
| 2009/12/18 | 665.5 | 680.9 | 665.5 | 676.4 | +6.4 | +1% | 2,310 |
| 2009/12/17 | 664.5 | 670.9 | 664.5 | 670 | +6.4 | +1% | 2,970 |
| 2009/12/16 | 671.8 | 672.7 | 656.4 | 663.6 | +0.9 | +0.1% | 2,420 |
| 2009/12/15 | 664.5 | 666.4 | 655.5 | 662.7 | -1.8 | -0.3% | 2,090 |
| 2009/12/14 | 659.1 | 670 | 659.1 | 664.5 | +10 | +1.5% | 1,870 |
| 2009/12/11 | 671.8 | 671.8 | 650 | 654.5 | +0.9 | +0.1% | 6,930 |
| 2009/12/10 | 653.6 | 660 | 653.6 | 653.6 | +3.6 | +0.6% | 2,640 |
| 2009/12/09 | 646.4 | 654.5 | 646.4 | 650 | +3.6 | +0.6% | 880 |
| 2009/12/08 | 652.7 | 660 | 645.5 | 646.4 | -24.5 | -3.7% | 6,490 |
| 2009/12/07 | 670 | 679.1 | 665.5 | 670.9 | +1.8 | +0.3% | 4,510 |
| 2009/12/04 | 681.8 | 682.7 | 666.4 | 669.1 | -12.7 | -1.9% | 3,410 |
| 2009/12/03 | 655.5 | 686.4 | 655.5 | 681.8 | +18.2 | +2.7% | 7,810 |
| 2009/12/02 | 676.4 | 681.8 | 663.6 | 663.6 | -17.3 | -2.5% | 4,290 |
| 2009/12/01 | 658.2 | 690.9 | 658.2 | 680.9 | +22.7 | +3.4% | 4,510 |
| 2009/11/30 | 653.6 | 681.8 | 653.6 | 658.2 | +13.7 | +2.1% | 3,520 |
| 2009/11/27 | 649.1 | 649.1 | 644.5 | 644.5 | +4.5 | +0.7% | 2,530 |
| 2009/11/26 | 631.8 | 642.7 | 631.8 | 640 | +1.8 | +0.3% | 2,090 |
| 2009/11/25 | 622.7 | 655.5 | 616.4 | 638.2 | -17.3 | -2.6% | 11,000 |
| 2009/11/24 | 690 | 690 | 654.5 | 655.5 | -36.3 | -5.2% | 7,150 |
| 2009/11/20 | 696.4 | 696.4 | 690.9 | 691.8 | -6.4 | -0.9% | 4,840 |
| 2009/11/19 | 695.5 | 700 | 691.8 | 698.2 | +2.7 | +0.4% | 1,650 |
| 2009/11/18 | 694.5 | 700 | 693.6 | 695.5 | -2.7 | -0.4% | 2,310 |
| 2009/11/17 | 701.8 | 701.8 | 698.2 | 698.2 | -2.7 | -0.4% | 3,520 |
| 2009/11/16 | 705.5 | 706.4 | 700 | 700.9 | -11.8 | -1.7% | 3,520 |
| 2009/11/13 | 716.4 | 716.4 | 710.9 | 712.7 | +4.5 | +0.6% | 1,870 |
| 2009/11/12 | 711.8 | 714.5 | 708.2 | 708.2 | -5.4 | -0.8% | 3,190 |
| 2009/11/11 | 711.8 | 719.1 | 710.9 | 713.6 | -7.3 | -1% | 5,390 |
| 2009/11/10 | 719.1 | 720.9 | 719.1 | 720.9 | -7.3 | -1% | 3,960 |
| 2009/11/09 | 725.5 | 730.9 | 709.1 | 728.2 | +0.9 | +0.1% | 3,740 |
| 2009/11/06 | 735.5 | 740.9 | 722.7 | 727.3 | -9.1 | -1.2% | 11,220 |
| 2009/11/05 | 739.1 | 742.7 | 735.5 | 736.4 | +0.9 | +0.1% | 2,090 |
| 2009/11/04 | 733.6 | 735.5 | 729.1 | 735.5 | ±0 | ±0% | 1,540 |
| 2009/11/02 | 727.3 | 735.5 | 725.5 | 735.5 | -6.3 | -0.8% | 3,080 |
| 2009/10/30 | 740.9 | 744.5 | 730.9 | 741.8 | +10 | +1.4% | 10,010 |
| 2009/10/29 | 725.5 | 735.5 | 722.7 | 731.8 | +3.6 | +0.5% | 5,170 |
| 2009/10/28 | 739.1 | 739.1 | 721.8 | 728.2 | -14.5 | -2% | 8,030 |
| 2009/10/27 | 738.2 | 744.5 | 729.1 | 742.7 | -2.8 | -0.4% | 4,840 |
| 2009/10/26 | 744.5 | 745.5 | 736.4 | 745.5 | +4.6 | +0.6% | 4,290 |
| 2009/10/23 | 741.8 | 741.8 | 730.9 | 740.9 | +2.7 | +0.4% | 2,310 |
| 2009/10/22 | 740 | 744.5 | 730.9 | 738.2 | +5.5 | +0.8% | 4,950 |
| 2009/10/21 | 737.3 | 737.3 | 730 | 732.7 | -7.3 | -1% | 1,760 |
| 2009/10/20 | 742.7 | 744.5 | 739.1 | 740 | -2.7 | -0.4% | 3,520 |
| 2009/10/19 | 743.6 | 745.5 | 722.7 | 742.7 | ±0 | ±0% | 8,030 |
| 2009/10/16 | 744.5 | 745.5 | 742.7 | 742.7 | +1.8 | +0.2% | 1,540 |
| 2009/10/15 | 730.9 | 740.9 | 730.9 | 740.9 | +11.8 | +1.6% | 2,310 |
| 2009/10/14 | 745.5 | 745.5 | 724.5 | 729.1 | +6.4 | +0.9% | 11,990 |
| 2009/10/13 | 704.5 | 723.6 | 703.6 | 722.7 | +20.9 | +3% | 3,960 |
3651～
3700
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 | 152,100円 | +7.5% | +10.2% | 1.64% | 14.32倍 | 1.48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 | 129,800円 | +21.5% | +20.0% | 2.62% | 11.17倍 | 3.28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 | 31,700円 | +1.0% | -9.0% | 0.95% | 7.52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
