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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 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 |
3701～
3750
件表示中 / 7011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 | 263,700円 | +2.1% | +1.1% | 2.65% | 7.84倍 | 0.81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 |
| バロック | 79,700円 | -1.0% | - | 4.77% | 21.43倍 | 1.83倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| シュッピン | 131,500円 | +4.3% | +0.6% | 3.57% | 12.30倍 | 2.79倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| アルビス | 299,100円 | +4.0% | +8.0% | 2.34% | 15.50倍 | 0.78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 | 266,400円 | +5.6% | +3.9% | 1.05% | 15.01倍 | 2.38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
