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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 546.4 | 549.1 | 540.9 | 547.3 | +1.8 | +0.3% | 2,310 |
| 2008/07/16 | 539.1 | 545.5 | 536.4 | 545.5 | -0.9 | -0.2% | 8,140 |
| 2008/07/15 | 543.6 | 556.4 | 543.6 | 546.4 | -6.3 | -1.1% | 5,500 |
| 2008/07/14 | 557.3 | 557.3 | 552.7 | 552.7 | +0.9 | +0.2% | 3,300 |
| 2008/07/11 | 552.7 | 556.4 | 544.5 | 551.8 | +0.9 | +0.2% | 6,710 |
| 2008/07/10 | 550.9 | 551.8 | 550 | 550.9 | +0.9 | +0.2% | 1,210 |
| 2008/07/09 | 548.2 | 556.4 | 547.3 | 550 | +4.5 | +0.8% | 2,090 |
| 2008/07/08 | 550.9 | 558.2 | 545.5 | 545.5 | -10 | -1.8% | 4,180 |
| 2008/07/07 | 559.1 | 559.1 | 551.8 | 555.5 | -3.6 | -0.6% | 1,430 |
| 2008/07/04 | 548.2 | 559.1 | 548.2 | 559.1 | +7.3 | +1.3% | 1,430 |
| 2008/07/03 | 555.5 | 555.5 | 545.5 | 551.8 | -2.7 | -0.5% | 2,750 |
| 2008/07/02 | 563.6 | 563.6 | 554.5 | 554.5 | -1 | -0.2% | 3,300 |
| 2008/07/01 | 563.6 | 563.6 | 555.5 | 555.5 | -2.7 | -0.5% | 2,750 |
| 2008/06/30 | 555.5 | 560.9 | 554.5 | 558.2 | +3.7 | +0.7% | 2,090 |
| 2008/06/27 | 554.5 | 554.5 | 550 | 554.5 | -1 | -0.2% | 4,400 |
| 2008/06/26 | 550 | 559.1 | 550 | 555.5 | +5.5 | +1% | 5,610 |
| 2008/06/25 | 546.4 | 550 | 545.5 | 550 | +3.6 | +0.7% | 4,950 |
| 2008/06/24 | 546.4 | 552.7 | 545.5 | 546.4 | +0.9 | +0.2% | 4,950 |
| 2008/06/23 | 545.5 | 547.3 | 538.2 | 545.5 | -0.9 | -0.2% | 6,380 |
| 2008/06/20 | 546.4 | 550 | 545.5 | 546.4 | -1.8 | -0.3% | 8,140 |
| 2008/06/19 | 563.6 | 563.6 | 545.5 | 548.2 | -14.5 | -2.6% | 5,060 |
| 2008/06/18 | 558.2 | 563.6 | 555.5 | 562.7 | +13.6 | +2.5% | 15,510 |
| 2008/06/17 | 545.5 | 549.1 | 545.5 | 549.1 | +15.5 | +2.9% | 15,290 |
| 2008/06/16 | 536.4 | 538.2 | 533.6 | 533.6 | +3.6 | +0.7% | 6,930 |
| 2008/06/13 | 535.5 | 545.5 | 530 | 530 | -23.6 | -4.3% | 19,800 |
| 2008/06/12 | 554.5 | 560 | 550.9 | 553.6 | ±0 | ±0% | 10,780 |
| 2008/06/11 | 553.6 | 557.3 | 553.6 | 553.6 | -3.7 | -0.7% | 3,300 |
| 2008/06/10 | 560 | 560 | 553.6 | 557.3 | -3.6 | -0.6% | 7,040 |
| 2008/06/09 | 566.4 | 566.4 | 560 | 560.9 | -5.5 | -1% | 6,050 |
| 2008/06/06 | 564.5 | 572.7 | 563.6 | 566.4 | +0.9 | +0.2% | 5,060 |
| 2008/06/05 | 567.3 | 567.3 | 563.6 | 565.5 | +4.6 | +0.8% | 1,980 |
| 2008/06/04 | 562.7 | 562.7 | 558.2 | 560.9 | +2.7 | +0.5% | 3,410 |
| 2008/06/03 | 565.5 | 565.5 | 558.2 | 558.2 | -10.9 | -1.9% | 4,400 |
| 2008/06/02 | 573.6 | 573.6 | 566.4 | 569.1 | -0.9 | -0.2% | 3,080 |
| 2008/05/30 | 564.5 | 570 | 564.5 | 570 | +9.1 | +1.6% | 2,970 |
| 2008/05/29 | 563.6 | 567.3 | 554.5 | 560.9 | +3.6 | +0.6% | 4,290 |
| 2008/05/28 | 556.4 | 568.2 | 556.4 | 557.3 | -6.3 | -1.1% | 8,580 |
| 2008/05/27 | 560.9 | 569.1 | 559.1 | 563.6 | -3.7 | -0.7% | 5,720 |
| 2008/05/26 | 570.9 | 571.8 | 563.6 | 567.3 | -6.3 | -1.1% | 5,280 |
| 2008/05/23 | 561.8 | 581.8 | 561.8 | 573.6 | -6.4 | -1.1% | 7,480 |
| 2008/05/22 | 572.7 | 581.8 | 566.4 | 580 | -1.8 | -0.3% | 3,960 |
| 2008/05/21 | 582.7 | 586.4 | 578.2 | 581.8 | -2.7 | -0.5% | 3,740 |
| 2008/05/20 | 582.7 | 586.4 | 577.3 | 584.5 | ±0 | ±0% | 6,380 |
| 2008/05/19 | 581.8 | 586.4 | 577.3 | 584.5 | +2.7 | +0.5% | 5,830 |
| 2008/05/16 | 574.5 | 587.3 | 573.6 | 581.8 | +0.9 | +0.2% | 10,450 |
| 2008/05/15 | 582.7 | 587.3 | 578.2 | 580.9 | -0.9 | -0.2% | 9,020 |
| 2008/05/14 | 590 | 590 | 578.2 | 581.8 | -5.5 | -0.9% | 8,910 |
| 2008/05/13 | 573.6 | 589.1 | 555.5 | 587.3 | +12.8 | +2.2% | 16,280 |
| 2008/05/12 | 570 | 579.1 | 569.1 | 574.5 | -22.8 | -3.8% | 25,740 |
| 2008/05/09 | 598.2 | 609.1 | 582.7 | 597.3 | -0.9 | -0.2% | 22,770 |
4001～
4050
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
