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 |
|---|---|---|---|---|---|---|---|
| 2006/03/20 | 960 | 974.5 | 960 | 971.8 | +10 | +1% | 10,340 |
| 2006/03/17 | 954.5 | 966.4 | 954.5 | 961.8 | +11.8 | +1.2% | 7,700 |
| 2006/03/16 | 972.7 | 972.7 | 950 | 950 | -10 | -1% | 12,650 |
| 2006/03/15 | 968.2 | 970.9 | 960 | 960 | -4.5 | -0.5% | 9,020 |
| 2006/03/14 | 970.9 | 970.9 | 955.5 | 964.5 | -6.4 | -0.7% | 11,000 |
| 2006/03/13 | 954.5 | 982.7 | 954.5 | 970.9 | +19.1 | +2% | 15,510 |
| 2006/03/10 | 952.7 | 953.6 | 945.5 | 951.8 | +17.3 | +1.9% | 18,260 |
| 2006/03/09 | 918.2 | 934.5 | 918.2 | 934.5 | +16.3 | +1.8% | 7,920 |
| 2006/03/08 | 928.2 | 930.9 | 916.4 | 918.2 | -8.2 | -0.9% | 11,110 |
| 2006/03/07 | 918.2 | 930.9 | 916.4 | 926.4 | +12.8 | +1.4% | 12,870 |
| 2006/03/06 | 918.2 | 935.5 | 911.8 | 913.6 | -6.4 | -0.7% | 13,750 |
| 2006/03/03 | 932.7 | 938.2 | 918.2 | 920 | -15.5 | -1.7% | 34,430 |
| 2006/03/02 | 937.3 | 952.7 | 935.5 | 935.5 | +1.9 | +0.2% | 8,470 |
| 2006/03/01 | 952.7 | 959.1 | 933.6 | 933.6 | -21.9 | -2.3% | 24,530 |
| 2006/02/28 | 956.4 | 965.5 | 941.8 | 955.5 | +1 | +0.1% | 30,470 |
| 2006/02/27 | 964.5 | 999.1 | 954.5 | 954.5 | +8.1 | +0.9% | 32,560 |
| 2006/02/24 | 956.4 | 960.9 | 946.4 | 946.4 | +10 | +1.1% | 12,870 |
| 2006/02/23 | 937.3 | 940.9 | 928.2 | 936.4 | +9.1 | +1% | 27,500 |
| 2006/02/22 | 947.3 | 947.3 | 922.7 | 927.3 | +16.4 | +1.8% | 10,120 |
| 2006/02/21 | 910.9 | 927.3 | 910.9 | 910.9 | -20.9 | -2.2% | 51,150 |
| 2006/02/20 | 974.5 | 975.5 | 912.7 | 931.8 | -69.1 | -6.9% | 19,250 |
| 2006/02/17 | 1,016.4 | 1,018.2 | 1,000.9 | 1,000.9 | -17.3 | -1.7% | 14,850 |
| 2006/02/16 | 1,018.2 | 1,027.3 | 1,018.2 | 1,018.2 | -8.2 | -0.8% | 7,920 |
| 2006/02/15 | 1,033.6 | 1,036.4 | 1,017.3 | 1,026.4 | +10.9 | +1.1% | 8,360 |
| 2006/02/14 | 1,005.5 | 1,027.3 | 1,000 | 1,015.5 | -9 | -0.9% | 11,440 |
| 2006/02/13 | 1,050.9 | 1,054.5 | 1,024.5 | 1,024.5 | -31.9 | -3% | 13,970 |
| 2006/02/10 | 1,081.8 | 1,081.8 | 1,054.5 | 1,056.4 | -16.3 | -1.5% | 13,420 |
| 2006/02/09 | 1,077.3 | 1,077.3 | 1,068.2 | 1,072.7 | -4.6 | -0.4% | 15,400 |
| 2006/02/08 | 1,085.5 | 1,103.6 | 1,074.5 | 1,077.3 | -26.3 | -2.4% | 14,850 |
| 2006/02/07 | 1,090.9 | 1,107.3 | 1,090.9 | 1,103.6 | +20 | +1.8% | 16,830 |
| 2006/02/06 | 1,085.5 | 1,087.3 | 1,075.5 | 1,083.6 | +1.8 | +0.2% | 9,790 |
| 2006/02/03 | 1,081.8 | 1,081.8 | 1,072.7 | 1,081.8 | ±0 | ±0% | 6,490 |
| 2006/02/02 | 1,064.5 | 1,090.9 | 1,064.5 | 1,081.8 | +17.3 | +1.6% | 12,430 |
| 2006/02/01 | 1,110 | 1,114.5 | 1,063.6 | 1,064.5 | -31 | -2.8% | 22,330 |
| 2006/01/31 | 1,104.5 | 1,118.2 | 1,095.5 | 1,095.5 | -12.7 | -1.1% | 10,670 |
| 2006/01/30 | 1,122.7 | 1,133.6 | 1,105.5 | 1,108.2 | -9.1 | -0.8% | 14,850 |
| 2006/01/27 | 1,100 | 1,122.7 | 1,099.1 | 1,117.3 | +10.9 | +1% | 10,560 |
| 2006/01/26 | 1,085.5 | 1,113.6 | 1,085.5 | 1,106.4 | +22.8 | +2.1% | 12,540 |
| 2006/01/25 | 1,095.5 | 1,109.1 | 1,083.6 | 1,083.6 | -23.7 | -2.1% | 10,780 |
| 2006/01/24 | 1,072.7 | 1,108.2 | 1,063.6 | 1,107.3 | +16.4 | +1.5% | 13,090 |
| 2006/01/23 | 1,076.4 | 1,105.5 | 1,076.4 | 1,090.9 | -9.1 | -0.8% | 17,270 |
| 2006/01/20 | 1,119.1 | 1,119.1 | 1,100 | 1,100 | -20 | -1.8% | 14,190 |
| 2006/01/19 | 1,072.7 | 1,120 | 1,072.7 | 1,120 | +29.1 | +2.7% | 22,330 |
| 2006/01/18 | 1,156.4 | 1,156.4 | 1,072.7 | 1,090.9 | -60 | -5.2% | 42,900 |
| 2006/01/17 | 1,139.1 | 1,162.7 | 1,138.2 | 1,150.9 | +13.6 | +1.2% | 48,510 |
| 2006/01/16 | 1,140.9 | 1,154.5 | 1,134.5 | 1,137.3 | -2.7 | -0.2% | 44,880 |
| 2006/01/13 | 1,144.5 | 1,153.6 | 1,137.3 | 1,140 | -4.5 | -0.4% | 42,020 |
| 2006/01/12 | 1,127.3 | 1,145.5 | 1,115.5 | 1,144.5 | +25.4 | +2.3% | 41,250 |
| 2006/01/11 | 1,116.4 | 1,127.3 | 1,105.5 | 1,119.1 | +2.7 | +0.2% | 29,700 |
| 2006/01/10 | 1,123.6 | 1,133.6 | 1,114.5 | 1,116.4 | +10.9 | +1% | 22,220 |
4751～
4800
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
