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 |
|---|---|---|---|---|---|---|---|
| 2006/06/02 | 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 |
| 2006/04/06 | 984.5 | 989.1 | 971.8 | 980 | ±0 | ±0% | 8,470 |
| 2006/04/05 | 984.5 | 987.3 | 979.1 | 980 | -3.6 | -0.4% | 5,170 |
| 2006/04/04 | 969.1 | 983.6 | 969.1 | 983.6 | +2.7 | +0.3% | 10,780 |
| 2006/04/03 | 982.7 | 994.5 | 954.5 | 980.9 | -1.8 | -0.2% | 11,110 |
| 2006/03/31 | 999.1 | 999.1 | 975.5 | 982.7 | -13.7 | -1.4% | 7,480 |
| 2006/03/30 | 1,003.6 | 1,003.6 | 991.8 | 996.4 | -0.9 | -0.1% | 4,180 |
| 2006/03/29 | 1,000 | 1,000 | 986.4 | 997.3 | +7.3 | +0.7% | 11,440 |
| 2006/03/28 | 1,000 | 1,000 | 976.4 | 990 | -20 | -2% | 8,470 |
| 2006/03/27 | 1,009.1 | 1,018.2 | 1,007.3 | 1,010 | +4.5 | +0.4% | 29,480 |
| 2006/03/24 | 981.8 | 1,009.1 | 981.8 | 1,005.5 | +28.2 | +2.9% | 30,250 |
| 2006/03/23 | 976.4 | 981.8 | 973.6 | 977.3 | +11.8 | +1.2% | 19,250 |
| 2006/03/22 | 972.7 | 972.7 | 965.5 | 965.5 | -6.3 | -0.6% | 6,490 |
4701～
4750
件表示中 / 7016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 | 244,400円 | +2.1% | +1.1% | 3.07% | 7.26倍 | 0.75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 |
| ｙｕｔｏｒｉ | 585,000円 | +32.4% | +30.0% | 0.00% | 68.69倍 | 28.33倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| 大 庄 | 125,200円 | +2.8% | +2.3% | 1.12% | 22.27倍 | 2.40倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| ＮＥＷ ＡＲＴ | 149,400円 | +8.5% | +6.1% | 5.35% | 11.35倍 | 2.34倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| シュッピン | 114,700円 | +4.3% | +0.6% | 4.10% | 10.77倍 | 2.44倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
