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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 910.9 | 910.9 | 901.8 | 909.1 | -6.4 | -0.7% | 4,950 |
| 2007/07/10 | 917.3 | 918.2 | 902.7 | 915.5 | -0.9 | -0.1% | 9,900 |
| 2007/07/09 | 912.7 | 916.4 | 910 | 916.4 | +2.8 | +0.3% | 3,630 |
| 2007/07/06 | 908.2 | 915.5 | 904.5 | 913.6 | ±0 | ±0% | 7,150 |
| 2007/07/05 | 903.6 | 913.6 | 902.7 | 913.6 | +10 | +1.1% | 6,930 |
| 2007/07/04 | 906.4 | 909.1 | 901.8 | 903.6 | -8.2 | -0.9% | 4,840 |
| 2007/07/03 | 916.4 | 916.4 | 909.1 | 911.8 | -4.6 | -0.5% | 6,380 |
| 2007/07/02 | 918.2 | 922.7 | 910 | 916.4 | -5.4 | -0.6% | 7,810 |
| 2007/06/29 | 915.5 | 924.5 | 915.5 | 921.8 | +6.3 | +0.7% | 5,940 |
| 2007/06/28 | 917.3 | 930.9 | 909.1 | 915.5 | -15.4 | -1.7% | 8,470 |
| 2007/06/27 | 923.6 | 930.9 | 918.2 | 930.9 | +4.5 | +0.5% | 6,050 |
| 2007/06/26 | 907.3 | 926.4 | 900 | 926.4 | +0.9 | +0.1% | 11,220 |
| 2007/06/25 | 927.3 | 934.5 | 924.5 | 925.5 | -10.9 | -1.2% | 3,960 |
| 2007/06/22 | 929.1 | 936.4 | 929.1 | 936.4 | ±0 | ±0% | 4,400 |
| 2007/06/21 | 933.6 | 936.4 | 929.1 | 936.4 | +2.8 | +0.3% | 6,820 |
| 2007/06/20 | 939.1 | 940.9 | 931.8 | 933.6 | +0.9 | +0.1% | 17,050 |
| 2007/06/19 | 927.3 | 934.5 | 926.4 | 932.7 | +7.2 | +0.8% | 10,890 |
| 2007/06/18 | 916.4 | 925.5 | 913.6 | 925.5 | +11 | +1.2% | 13,970 |
| 2007/06/15 | 906.4 | 915.5 | 902.7 | 914.5 | +12.7 | +1.4% | 11,880 |
| 2007/06/14 | 901.8 | 905.5 | 901.8 | 901.8 | ±0 | ±0% | 6,160 |
| 2007/06/13 | 895.5 | 903.6 | 884.5 | 901.8 | +6.3 | +0.7% | 6,600 |
| 2007/06/12 | 898.2 | 898.2 | 895.5 | 895.5 | -2.7 | -0.3% | 4,180 |
| 2007/06/11 | 896.4 | 902.7 | 896.4 | 898.2 | -6.3 | -0.7% | 5,170 |
| 2007/06/08 | 903.6 | 904.5 | 897.3 | 904.5 | +1.8 | +0.2% | 8,690 |
| 2007/06/07 | 900 | 903.6 | 895.5 | 902.7 | -0.9 | -0.1% | 4,400 |
| 2007/06/06 | 903.6 | 903.6 | 901.8 | 903.6 | -0.9 | -0.1% | 3,190 |
| 2007/06/05 | 899.1 | 904.5 | 899.1 | 904.5 | ±0 | ±0% | 3,190 |
| 2007/06/04 | 900 | 905.5 | 900 | 904.5 | +2.7 | +0.3% | 3,080 |
| 2007/06/01 | 905.5 | 905.5 | 896.4 | 901.8 | +3.6 | +0.4% | 3,300 |
| 2007/05/31 | 903.6 | 904.5 | 898.2 | 898.2 | -5.4 | -0.6% | 2,640 |
| 2007/05/30 | 901.8 | 903.6 | 897.3 | 903.6 | +0.9 | +0.1% | 6,270 |
| 2007/05/29 | 887.3 | 903.6 | 887.3 | 902.7 | +11.8 | +1.3% | 6,600 |
| 2007/05/28 | 880.9 | 891.8 | 863.6 | 890.9 | +7.3 | +0.8% | 7,810 |
| 2007/05/25 | 883.6 | 889.1 | 883.6 | 883.6 | -9.1 | -1% | 4,400 |
| 2007/05/24 | 884.5 | 892.7 | 883.6 | 892.7 | -0.9 | -0.1% | 3,190 |
| 2007/05/23 | 886.4 | 893.6 | 886.4 | 893.6 | -1.9 | -0.2% | 5,610 |
| 2007/05/22 | 890.9 | 895.5 | 884.5 | 895.5 | +5.5 | +0.6% | 7,370 |
| 2007/05/21 | 884.5 | 890 | 883.6 | 890 | +5.5 | +0.6% | 6,270 |
| 2007/05/18 | 893.6 | 893.6 | 881.8 | 884.5 | -11 | -1.2% | 7,700 |
| 2007/05/17 | 897.3 | 899.1 | 891.8 | 895.5 | ±0 | ±0% | 15,180 |
| 2007/05/16 | 895.5 | 900 | 889.1 | 895.5 | +9.1 | +1% | 13,860 |
| 2007/05/15 | 889.1 | 889.1 | 881.8 | 886.4 | -3.6 | -0.4% | 13,750 |
| 2007/05/14 | 891.8 | 891.8 | 881.8 | 890 | +25.5 | +2.9% | 14,190 |
| 2007/05/11 | 868.2 | 868.2 | 860.9 | 864.5 | -3.7 | -0.4% | 7,370 |
| 2007/05/10 | 870 | 870 | 864.5 | 868.2 | +6.4 | +0.7% | 6,270 |
| 2007/05/09 | 870.9 | 870.9 | 860.9 | 861.8 | -0.9 | -0.1% | 8,360 |
| 2007/05/08 | 863.6 | 864.5 | 861.8 | 862.7 | -0.9 | -0.1% | 8,690 |
| 2007/05/07 | 863.6 | 870 | 863.6 | 863.6 | -0.9 | -0.1% | 7,150 |
| 2007/05/02 | 860.9 | 864.5 | 860.9 | 864.5 | +3.6 | +0.4% | 5,940 |
| 2007/05/01 | 868.2 | 868.2 | 860.9 | 860.9 | -6.4 | -0.7% | 2,750 |
4251～
4300
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
