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 |
|---|---|---|---|---|---|---|---|
| 2007/01/29 | 890.9 | 898.2 | 890.9 | 896.4 | +9.1 | +1% | 7,700 |
| 2007/01/26 | 883.6 | 887.3 | 880.9 | 887.3 | +3.7 | +0.4% | 10,890 |
| 2007/01/25 | 895.5 | 927.3 | 876.4 | 883.6 | -1.9 | -0.2% | 51,150 |
| 2007/01/24 | 880.9 | 889.1 | 877.3 | 885.5 | +10 | +1.1% | 12,760 |
| 2007/01/23 | 872.7 | 881.8 | 869.1 | 875.5 | +2.8 | +0.3% | 8,580 |
| 2007/01/22 | 868.2 | 875.5 | 868.2 | 872.7 | +2.7 | +0.3% | 3,190 |
| 2007/01/19 | 870 | 870.9 | 865.5 | 870 | +0.9 | +0.1% | 10,890 |
| 2007/01/18 | 874.5 | 877.3 | 869.1 | 869.1 | -5.4 | -0.6% | 3,520 |
| 2007/01/17 | 872.7 | 880.9 | 870.9 | 874.5 | -7.3 | -0.8% | 8,580 |
| 2007/01/16 | 880 | 881.8 | 874.5 | 881.8 | +1.8 | +0.2% | 6,380 |
| 2007/01/15 | 872.7 | 880 | 869.1 | 880 | +7.3 | +0.8% | 5,610 |
| 2007/01/12 | 868.2 | 874.5 | 868.2 | 872.7 | +1.8 | +0.2% | 5,280 |
| 2007/01/11 | 868.2 | 871.8 | 867.3 | 870.9 | +3.6 | +0.4% | 4,510 |
| 2007/01/10 | 869.1 | 877.3 | 865.5 | 867.3 | -3.6 | -0.4% | 6,270 |
| 2007/01/09 | 874.5 | 876.4 | 868.2 | 870.9 | -10.9 | -1.2% | 11,330 |
| 2007/01/05 | 874.5 | 890 | 872.7 | 881.8 | -7.3 | -0.8% | 4,070 |
| 2007/01/04 | 886.4 | 889.1 | 879.1 | 889.1 | +2.7 | +0.3% | 5,610 |
| 2006/12/29 | 870 | 887.3 | 870 | 886.4 | +7.3 | +0.8% | 5,390 |
| 2006/12/28 | 870.9 | 880.9 | 868.2 | 879.1 | +8.2 | +0.9% | 4,730 |
| 2006/12/27 | 863.6 | 870.9 | 863.6 | 870.9 | +0.9 | +0.1% | 7,590 |
| 2006/12/26 | 872.7 | 872.7 | 865.5 | 870 | -2.7 | -0.3% | 6,490 |
| 2006/12/25 | 875.5 | 878.2 | 868.2 | 872.7 | -6.4 | -0.7% | 7,040 |
| 2006/12/22 | 880 | 880 | 864.5 | 879.1 | -0.9 | -0.1% | 6,270 |
| 2006/12/21 | 872.7 | 880 | 872.7 | 880 | +7.3 | +0.8% | 7,150 |
| 2006/12/20 | 874.5 | 875.5 | 871.8 | 872.7 | ±0 | ±0% | 3,410 |
| 2006/12/19 | 872.7 | 875.5 | 870 | 872.7 | ±0 | ±0% | 4,510 |
| 2006/12/18 | 870 | 873.6 | 869.1 | 872.7 | +2.7 | +0.3% | 7,040 |
| 2006/12/15 | 871.8 | 872.7 | 870 | 870 | +2.7 | +0.3% | 5,280 |
| 2006/12/14 | 864.5 | 872.7 | 864.5 | 867.3 | +3.7 | +0.4% | 3,080 |
| 2006/12/13 | 859.1 | 863.6 | 855.5 | 863.6 | +3.6 | +0.4% | 3,520 |
| 2006/12/12 | 867.3 | 867.3 | 859.1 | 860 | -7.3 | -0.8% | 7,590 |
| 2006/12/11 | 874.5 | 874.5 | 866.4 | 867.3 | -6.3 | -0.7% | 3,410 |
| 2006/12/08 | 878.2 | 878.2 | 865.5 | 873.6 | -4.6 | -0.5% | 6,380 |
| 2006/12/07 | 879.1 | 879.1 | 870.9 | 878.2 | -0.9 | -0.1% | 3,080 |
| 2006/12/06 | 869.1 | 880 | 869.1 | 879.1 | +0.9 | +0.1% | 3,850 |
| 2006/12/05 | 881.8 | 881.8 | 873.6 | 878.2 | -3.6 | -0.4% | 1,760 |
| 2006/12/04 | 877.3 | 881.8 | 872.7 | 881.8 | +4.5 | +0.5% | 2,860 |
| 2006/12/01 | 869.1 | 879.1 | 869.1 | 877.3 | ±0 | ±0% | 3,740 |
| 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 |
4501～
4550
件表示中 / 6978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 | 257,700円 | +2.1% | +1.1% | 2.72% | 7.66倍 | 0.79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 | 142,000円 | +7.5% | +10.2% | 1.76% | 11.86倍 | 1.21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 |
| ＡＮＡＰ | 146,500円 | - | - | 0.00% | 91.91倍 | 34.04倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| アルビス | 299,800円 | +4.0% | +8.0% | 2.33% | 15.61倍 | 0.79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 | 258,300円 | +5.6% | +3.9% | 1.08% | 14.51倍 | 2.30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
