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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 572.7 | 572.7 | 549.1 | 557.3 | -7.2 | -1.3% | 4,840 |
| 2009/05/15 | 547.3 | 564.5 | 547.3 | 564.5 | ±0 | ±0% | 3,410 |
| 2009/05/14 | 567.3 | 570 | 545.5 | 564.5 | -1.9 | -0.3% | 6,820 |
| 2009/05/13 | 559.1 | 568.2 | 557.3 | 566.4 | +1.9 | +0.3% | 7,150 |
| 2009/05/12 | 563.6 | 565.5 | 560.9 | 564.5 | +0.9 | +0.2% | 4,730 |
| 2009/05/11 | 545.5 | 563.6 | 544.5 | 563.6 | +31.8 | +6% | 11,000 |
| 2009/05/08 | 530.9 | 532.7 | 530 | 531.8 | +0.9 | +0.2% | 4,400 |
| 2009/05/07 | 530 | 531.8 | 529.1 | 530.9 | +1.8 | +0.3% | 3,300 |
| 2009/05/01 | 527.3 | 531.8 | 521.8 | 529.1 | -6.4 | -1.2% | 3,410 |
| 2009/04/30 | 533.6 | 542.7 | 533.6 | 535.5 | -5.4 | -1% | 4,290 |
| 2009/04/28 | 554.5 | 554.5 | 540.9 | 540.9 | -4.6 | -0.8% | 3,630 |
| 2009/04/27 | 545.5 | 554.5 | 544.5 | 545.5 | +1.9 | +0.3% | 3,960 |
| 2009/04/24 | 536.4 | 543.6 | 525.5 | 543.6 | +10.9 | +2% | 6,820 |
| 2009/04/23 | 513.6 | 533.6 | 513.6 | 532.7 | +20 | +3.9% | 6,930 |
| 2009/04/22 | 527.3 | 527.3 | 512.7 | 512.7 | -19.1 | -3.6% | 4,840 |
| 2009/04/21 | 533.6 | 533.6 | 523.6 | 531.8 | +1.8 | +0.3% | 4,840 |
| 2009/04/20 | 518.2 | 530 | 518.2 | 530 | +10.9 | +2.1% | 7,150 |
| 2009/04/17 | 522.7 | 524.5 | 515.5 | 519.1 | -4.5 | -0.9% | 3,960 |
| 2009/04/16 | 519.1 | 523.6 | 519.1 | 523.6 | +4.5 | +0.9% | 2,750 |
| 2009/04/15 | 521.8 | 521.8 | 518.2 | 519.1 | -0.9 | -0.2% | 770 |
| 2009/04/14 | 514.5 | 520.9 | 507.3 | 520 | -3.6 | -0.7% | 4,070 |
| 2009/04/13 | 509.1 | 523.6 | 509.1 | 523.6 | +11.8 | +2.3% | 3,300 |
| 2009/04/10 | 512.7 | 512.7 | 505.5 | 511.8 | +0.9 | +0.2% | 6,820 |
| 2009/04/09 | 507.3 | 510.9 | 501.8 | 510.9 | ±0 | ±0% | 2,090 |
| 2009/04/08 | 504.5 | 511.8 | 504.5 | 510.9 | +4.5 | +0.9% | 4,950 |
| 2009/04/07 | 504.5 | 510 | 504.5 | 506.4 | -0.9 | -0.2% | 5,940 |
| 2009/04/06 | 509.1 | 509.1 | 505.5 | 507.3 | +2.8 | +0.6% | 1,760 |
| 2009/04/03 | 509.1 | 510 | 502.7 | 504.5 | -6.4 | -1.3% | 2,750 |
| 2009/04/02 | 501.8 | 511.8 | 495.5 | 510.9 | +18.2 | +3.7% | 9,460 |
| 2009/04/01 | 505.5 | 509.1 | 485.5 | 492.7 | -16.4 | -3.2% | 4,070 |
| 2009/03/31 | 481.8 | 513.6 | 481.8 | 509.1 | ±0 | ±0% | 12,980 |
| 2009/03/30 | 502.7 | 513.6 | 499.1 | 509.1 | +6.4 | +1.3% | 15,400 |
| 2009/03/27 | 505.5 | 507.3 | 499.1 | 502.7 | +0.9 | +0.2% | 2,970 |
| 2009/03/26 | 502.7 | 503.6 | 492.7 | 501.8 | -1.8 | -0.4% | 3,630 |
| 2009/03/25 | 500.9 | 507.3 | 495.5 | 503.6 | +3.6 | +0.7% | 6,050 |
| 2009/03/24 | 498.2 | 500 | 492.7 | 500 | +9.1 | +1.9% | 5,720 |
| 2009/03/23 | 476.4 | 490.9 | 475.5 | 490.9 | +11.8 | +2.5% | 4,400 |
| 2009/03/19 | 479.1 | 479.1 | 469.1 | 479.1 | +9.1 | +1.9% | 6,600 |
| 2009/03/18 | 478.2 | 478.2 | 466.4 | 470 | -8.2 | -1.7% | 3,190 |
| 2009/03/17 | 486.4 | 490.9 | 478.2 | 478.2 | -3.6 | -0.7% | 5,500 |
| 2009/03/16 | 480.9 | 484.5 | 476.4 | 481.8 | +10 | +2.1% | 8,470 |
| 2009/03/13 | 476.4 | 476.4 | 456.4 | 471.8 | +18.2 | +4% | 15,180 |
| 2009/03/12 | 472.7 | 472.7 | 451.8 | 453.6 | -9.1 | -2% | 20,900 |
| 2009/03/11 | 454.5 | 470.9 | 454.5 | 462.7 | +15.4 | +3.4% | 3,960 |
| 2009/03/10 | 454.5 | 455.5 | 440 | 447.3 | -6.3 | -1.4% | 17,490 |
| 2009/03/09 | 457.3 | 457.3 | 451.8 | 453.6 | ±0 | ±0% | 1,760 |
| 2009/03/06 | 453.6 | 456.4 | 450 | 453.6 | +5.4 | +1.2% | 23,650 |
| 2009/03/05 | 453.6 | 457.3 | 439.1 | 448.2 | +1.8 | +0.4% | 15,840 |
| 2009/03/04 | 441.8 | 448.2 | 441.8 | 446.4 | +5.5 | +1.2% | 6,600 |
| 2009/03/03 | 443.6 | 450 | 440.9 | 440.9 | -4.6 | -1% | 8,800 |
3801～
3850
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 | 285,900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 | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50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 | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25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 | 153,500円 | +5.4% | +14.3% | 1.56% | 14.94倍 | 1.31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
