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 |
|---|---|---|---|---|---|---|---|
| 2006/11/13 | 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 |
| 2006/09/15 | 919.1 | 919.1 | 909.1 | 918.2 | -3.6 | -0.4% | 2,970 |
| 2006/09/14 | 924.5 | 926.4 | 918.2 | 921.8 | -1.8 | -0.2% | 15,070 |
| 2006/09/13 | 920 | 923.6 | 917.3 | 923.6 | +1.8 | +0.2% | 19,690 |
| 2006/09/12 | 917.3 | 922.7 | 917.3 | 921.8 | +4.5 | +0.5% | 8,690 |
| 2006/09/11 | 913.6 | 918.2 | 913.6 | 917.3 | -5.4 | -0.6% | 6,710 |
| 2006/09/08 | 922.7 | 934.5 | 922.7 | 922.7 | -14.6 | -1.6% | 11,110 |
| 2006/09/07 | 927.3 | 942.7 | 922.7 | 937.3 | -8.2 | -0.9% | 7,260 |
| 2006/09/06 | 949.1 | 949.1 | 940.9 | 945.5 | -4.5 | -0.5% | 10,010 |
| 2006/09/05 | 950 | 950 | 945.5 | 950 | +1.8 | +0.2% | 20,790 |
| 2006/09/04 | 948.2 | 953.6 | 946.4 | 948.2 | +0.9 | +0.1% | 15,180 |
| 2006/09/01 | 943.6 | 947.3 | 939.1 | 947.3 | +3.7 | +0.4% | 17,050 |
| 2006/08/31 | 913.6 | 945.5 | 913.6 | 943.6 | +30 | +3.3% | 12,980 |
4551～
4600
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
