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 |
---|---|---|---|---|---|---|---|
2006/11/30 | 855.5 | 890.9 | 855.5 | 877.3 | +23.7 | +2.8% | 7,260 |
2006/11/29 | 869.1 | 870.9 | 853.6 | 853.6 | -9.1 | -1.1% | 3,630 |
2006/11/28 | 846.4 | 863.6 | 846.4 | 862.7 | ±0 | ±0% | 4,180 |
2006/11/27 | 840.9 | 863.6 | 840.9 | 862.7 | +17.2 | +2% | 6,380 |
2006/11/24 | 844.5 | 845.5 | 837.3 | 845.5 | +1.9 | +0.2% | 7,920 |
2006/11/22 | 839.1 | 845.5 | 839.1 | 843.6 | +4.5 | +0.5% | 6,490 |
2006/11/21 | 854.5 | 854.5 | 839.1 | 839.1 | -10.9 | -1.3% | 2,750 |
2006/11/20 | 860 | 860.9 | 840.9 | 850 | -13.6 | -1.6% | 14,080 |
2006/11/17 | 854.5 | 863.6 | 854.5 | 863.6 | +5.4 | +0.6% | 4,070 |
2006/11/16 | 863.6 | 869.1 | 854.5 | 858.2 | -7.3 | -0.8% | 4,070 |
2006/11/15 | 857.3 | 868.2 | 857.3 | 865.5 | +4.6 | +0.5% | 2,090 |
2006/11/14 | 863.6 | 864.5 | 854.5 | 860.9 | -4.6 | -0.5% | 6,160 |
2006/11/13 | 871.8 | 872.7 | 863.6 | 865.5 | -6.3 | -0.7% | 9,570 |
2006/11/10 | 871.8 | 871.8 | 864.5 | 871.8 | -0.9 | -0.1% | 2,310 |
2006/11/09 | 871.8 | 872.7 | 868.2 | 872.7 | +0.9 | +0.1% | 10,450 |
2006/11/08 | 871.8 | 871.8 | 870.9 | 871.8 | -1.8 | -0.2% | 4,070 |
2006/11/07 | 901.8 | 901.8 | 873.6 | 873.6 | -28.2 | -3.1% | 2,310 |
2006/11/06 | 900 | 901.8 | 888.2 | 901.8 | -1.8 | -0.2% | 3,850 |
2006/11/02 | 904.5 | 908.2 | 901.8 | 903.6 | +3.6 | +0.4% | 4,620 |
2006/11/01 | 905.5 | 905.5 | 891.8 | 900 | -1.8 | -0.2% | 10,340 |
2006/10/31 | 890 | 907.3 | 886.4 | 901.8 | +11.8 | +1.3% | 10,010 |
2006/10/30 | 890 | 894.5 | 886.4 | 890 | +2.7 | +0.3% | 7,370 |
2006/10/27 | 872.7 | 887.3 | 872.7 | 887.3 | -1.8 | -0.2% | 10,560 |
2006/10/26 | 886.4 | 890 | 881.8 | 889.1 | +6.4 | +0.7% | 3,630 |
2006/10/25 | 882.7 | 889.1 | 875.5 | 882.7 | +3.6 | +0.4% | 3,300 |
2006/10/24 | 882.7 | 890.9 | 879.1 | 879.1 | -4.5 | -0.5% | 5,060 |
2006/10/23 | 882.7 | 887.3 | 877.3 | 883.6 | +4.5 | +0.5% | 5,060 |
2006/10/20 | 870 | 883.6 | 870 | 879.1 | +9.1 | +1% | 4,290 |
2006/10/19 | 863.6 | 870 | 863.6 | 870 | +1.8 | +0.2% | 3,520 |
2006/10/18 | 868.2 | 870.9 | 867.3 | 868.2 | -3.6 | -0.4% | 3,190 |
2006/10/17 | 872.7 | 875.5 | 870 | 871.8 | +1.8 | +0.2% | 1,870 |
2006/10/16 | 872.7 | 872.7 | 863.6 | 870 | +5.5 | +0.6% | 4,510 |
2006/10/13 | 863.6 | 870 | 863.6 | 864.5 | ±0 | ±0% | 3,300 |
2006/10/12 | 864.5 | 869.1 | 863.6 | 864.5 | ±0 | ±0% | 5,500 |
2006/10/11 | 875.5 | 888.2 | 864.5 | 864.5 | -19.1 | -2.2% | 6,160 |
2006/10/10 | 890.9 | 894.5 | 883.6 | 883.6 | -8.2 | -0.9% | 9,570 |
2006/10/06 | 894.5 | 894.5 | 890.9 | 891.8 | +0.9 | +0.1% | 5,390 |
2006/10/05 | 899.1 | 899.1 | 866.4 | 890.9 | +0.9 | +0.1% | 7,040 |
2006/10/04 | 890.9 | 900 | 890 | 890 | -0.9 | -0.1% | 3,300 |
2006/10/03 | 897.3 | 897.3 | 890.9 | 890.9 | -7.3 | -0.8% | 1,980 |
2006/10/02 | 898.2 | 907.3 | 898.2 | 898.2 | -9.1 | -1% | 7,700 |
2006/09/29 | 906.4 | 910.9 | 906.4 | 907.3 | +6.4 | +0.7% | 4,730 |
2006/09/28 | 900.9 | 910.9 | 895.5 | 900.9 | -7.3 | -0.8% | 3,410 |
2006/09/27 | 909.1 | 917.3 | 892.7 | 908.2 | +6.4 | +0.7% | 5,940 |
2006/09/26 | 881.8 | 904.5 | 881.8 | 901.8 | -6.4 | -0.7% | 2,860 |
2006/09/25 | 886.4 | 917.3 | 886.4 | 908.2 | ±0 | ±0% | 7,040 |
2006/09/22 | 900 | 909.1 | 900 | 908.2 | +6.4 | +0.7% | 3,630 |
2006/09/21 | 907.3 | 907.3 | 901.8 | 901.8 | -1.8 | -0.2% | 5,830 |
2006/09/20 | 897.3 | 904.5 | 895.5 | 903.6 | +12.7 | +1.4% | 2,970 |
2006/09/19 | 916.4 | 916.4 | 890.9 | 890.9 | -27.3 | -3% | 9,790 |
4401~
4450
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