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 |
|---|---|---|---|---|---|---|---|
| 2006/06/20 | 907.3 | 909.1 | 904.5 | 907.3 | +0.9 | +0.1% | 5,830 |
| 2006/06/19 | 899.1 | 908.2 | 890 | 906.4 | +9.1 | +1% | 9,790 |
| 2006/06/16 | 907.3 | 908.2 | 897.3 | 897.3 | ±0 | ±0% | 13,200 |
| 2006/06/15 | 894.5 | 904.5 | 894.5 | 897.3 | +19.1 | +2.2% | 5,610 |
| 2006/06/14 | 877.3 | 883.6 | 872.7 | 878.2 | +4.6 | +0.5% | 9,460 |
| 2006/06/13 | 872.7 | 884.5 | 872.7 | 873.6 | +5.4 | +0.6% | 9,350 |
| 2006/06/12 | 855.5 | 871.8 | 854.5 | 868.2 | +30.9 | +3.7% | 13,970 |
| 2006/06/09 | 854.5 | 863.6 | 836.4 | 837.3 | -20 | -2.3% | 21,010 |
| 2006/06/08 | 890.9 | 895.5 | 857.3 | 857.3 | -40 | -4.5% | 13,530 |
| 2006/06/07 | 888.2 | 908.2 | 888.2 | 897.3 | +14.6 | +1.7% | 17,710 |
| 2006/06/06 | 878.2 | 889.1 | 878.2 | 882.7 | +5.4 | +0.6% | 11,000 |
| 2006/06/05 | 880.9 | 880.9 | 864.5 | 877.3 | +12.8 | +1.5% | 8,360 |
| 2006/06/02 | 859.1 | 867.3 | 855.5 | 864.5 | +5.4 | +0.6% | 28,600 |
| 2006/06/01 | 858.2 | 876.4 | 851.8 | 859.1 | +4.6 | +0.5% | 15,180 |
| 2006/05/31 | 890.9 | 890.9 | 854.5 | 854.5 | -38.2 | -4.3% | 13,750 |
| 2006/05/30 | 901.8 | 902.7 | 891.8 | 892.7 | -12.8 | -1.4% | 10,120 |
| 2006/05/29 | 903.6 | 910.9 | 903.6 | 905.5 | +1 | +0.1% | 13,640 |
| 2006/05/26 | 908.2 | 908.2 | 899.1 | 904.5 | +6.3 | +0.7% | 4,290 |
| 2006/05/25 | 895.5 | 907.3 | 895.5 | 898.2 | +2.7 | +0.3% | 9,350 |
| 2006/05/24 | 900.9 | 902.7 | 888.2 | 895.5 | -10.9 | -1.2% | 11,110 |
| 2006/05/23 | 913.6 | 913.6 | 906.4 | 906.4 | -7.2 | -0.8% | 17,160 |
| 2006/05/22 | 890.9 | 915.5 | 890.9 | 913.6 | +15.4 | +1.7% | 13,200 |
| 2006/05/19 | 898.2 | 900.9 | 890.9 | 898.2 | -1.8 | -0.2% | 17,160 |
| 2006/05/18 | 909.1 | 909.1 | 898.2 | 900 | -18.2 | -2% | 6,820 |
| 2006/05/17 | 927.3 | 927.3 | 909.1 | 918.2 | +2.7 | +0.3% | 8,250 |
| 2006/05/16 | 917.3 | 926.4 | 914.5 | 915.5 | -7.2 | -0.8% | 7,260 |
| 2006/05/15 | 932.7 | 932.7 | 913.6 | 922.7 | -15.5 | -1.7% | 11,550 |
| 2006/05/12 | 954.5 | 962.7 | 938.2 | 938.2 | -16.3 | -1.7% | 7,590 |
| 2006/05/11 | 955.5 | 969.1 | 954.5 | 954.5 | -4.6 | -0.5% | 5,610 |
| 2006/05/10 | 963.6 | 969.1 | 959.1 | 959.1 | -5.4 | -0.6% | 8,690 |
| 2006/05/09 | 962.7 | 970 | 960 | 964.5 | -8.2 | -0.8% | 5,940 |
| 2006/05/08 | 981.8 | 981.8 | 964.5 | 972.7 | -7.3 | -0.7% | 10,670 |
| 2006/05/02 | 986.4 | 989.1 | 980 | 980 | -6.4 | -0.6% | 19,030 |
| 2006/05/01 | 990.9 | 990.9 | 980.9 | 986.4 | +0.9 | +0.1% | 9,130 |
| 2006/04/28 | 990 | 990 | 980.9 | 985.5 | +3.7 | +0.4% | 8,360 |
| 2006/04/27 | 965.5 | 982.7 | 965.5 | 981.8 | ±0 | ±0% | 11,440 |
| 2006/04/26 | 984.5 | 990 | 981.8 | 981.8 | -2.7 | -0.3% | 5,610 |
| 2006/04/25 | 975.5 | 984.5 | 968.2 | 984.5 | +3.6 | +0.4% | 6,380 |
| 2006/04/24 | 977.3 | 981.8 | 968.2 | 980.9 | -3.6 | -0.4% | 16,390 |
| 2006/04/21 | 977.3 | 987.3 | 977.3 | 984.5 | +4.5 | +0.5% | 11,330 |
| 2006/04/20 | 974.5 | 980 | 974.5 | 980 | +5.5 | +0.6% | 5,830 |
| 2006/04/19 | 974.5 | 982.7 | 974.5 | 974.5 | +0.9 | +0.1% | 4,180 |
| 2006/04/18 | 983.6 | 987.3 | 973.6 | 973.6 | -10 | -1% | 7,590 |
| 2006/04/17 | 992.7 | 992.7 | 982.7 | 983.6 | -7.3 | -0.7% | 46,530 |
| 2006/04/14 | 986.4 | 993.6 | 982.7 | 990.9 | +6.4 | +0.7% | 16,060 |
| 2006/04/13 | 978.2 | 985.5 | 972.7 | 984.5 | +6.3 | +0.6% | 10,230 |
| 2006/04/12 | 981.8 | 986.4 | 978.2 | 978.2 | -3.6 | -0.4% | 12,870 |
| 2006/04/11 | 972.7 | 986.4 | 970.9 | 981.8 | +9.1 | +0.9% | 17,600 |
| 2006/04/10 | 977.3 | 978.2 | 972.7 | 972.7 | -8.2 | -0.8% | 9,240 |
| 2006/04/07 | 985.5 | 985.5 | 973.6 | 980.9 | +0.9 | +0.1% | 7,260 |
4651～
4700
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% | 11.87倍 | 1.20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% | 15.60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 | 2.31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
