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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 850 | 850 | 845.5 | 845.5 | +2.8 | +0.3% | 3,410 |
| 2005/06/30 | 843.6 | 846.4 | 842.7 | 842.7 | +0.9 | +0.1% | 3,850 |
| 2005/06/29 | 849.1 | 850 | 840.9 | 841.8 | -8.2 | -1% | 3,410 |
| 2005/06/28 | 849.1 | 850 | 840.9 | 850 | ±0 | ±0% | 10,340 |
| 2005/06/27 | 845.5 | 850.9 | 842.7 | 850 | +0.9 | +0.1% | 6,160 |
| 2005/06/24 | 846.4 | 849.1 | 840.9 | 849.1 | +2.7 | +0.3% | 5,610 |
| 2005/06/23 | 848.2 | 848.2 | 841.8 | 846.4 | -1.8 | -0.2% | 3,300 |
| 2005/06/22 | 839.1 | 850 | 837.3 | 848.2 | +10.9 | +1.3% | 10,010 |
| 2005/06/21 | 836.4 | 842.7 | 833.6 | 837.3 | ±0 | ±0% | 4,290 |
| 2005/06/20 | 836.4 | 842.7 | 836.4 | 837.3 | +0.9 | +0.1% | 7,260 |
| 2005/06/17 | 850 | 852.7 | 831.8 | 836.4 | -6.3 | -0.7% | 9,900 |
| 2005/06/16 | 840.9 | 852.7 | 840.9 | 842.7 | +2.7 | +0.3% | 4,070 |
| 2005/06/15 | 840.9 | 840.9 | 833.6 | 840 | +7.3 | +0.9% | 8,360 |
| 2005/06/14 | 837.3 | 837.3 | 832.7 | 832.7 | +0.9 | +0.1% | 1,870 |
| 2005/06/13 | 831.8 | 837.3 | 828.2 | 831.8 | -3.7 | -0.4% | 4,400 |
| 2005/06/10 | 834.5 | 839.1 | 828.2 | 835.5 | +5.5 | +0.7% | 20,680 |
| 2005/06/09 | 832.7 | 838.2 | 829.1 | 830 | -1.8 | -0.2% | 5,830 |
| 2005/06/08 | 835.5 | 846.4 | 828.2 | 831.8 | -3.7 | -0.4% | 12,430 |
| 2005/06/07 | 838.2 | 840.9 | 830 | 835.5 | -7.2 | -0.9% | 15,180 |
| 2005/06/06 | 843.6 | 843.6 | 836.4 | 842.7 | -0.9 | -0.1% | 3,080 |
| 2005/06/03 | 849.1 | 850 | 840.9 | 843.6 | -5.5 | -0.6% | 6,050 |
| 2005/06/02 | 852.7 | 863.6 | 849.1 | 849.1 | -7.3 | -0.9% | 6,930 |
| 2005/06/01 | 861.8 | 862.7 | 850 | 856.4 | -7.2 | -0.8% | 8,800 |
| 2005/05/31 | 858.2 | 863.6 | 849.1 | 863.6 | +5.4 | +0.6% | 5,280 |
| 2005/05/30 | 850.9 | 863.6 | 849.1 | 858.2 | +7.3 | +0.9% | 6,930 |
| 2005/05/27 | 854.5 | 857.3 | 850.9 | 850.9 | -5.5 | -0.6% | 19,250 |
| 2005/05/26 | 854.5 | 856.4 | 854.5 | 856.4 | +1.9 | +0.2% | 1,650 |
| 2005/05/25 | 856.4 | 860.9 | 854.5 | 854.5 | -8.2 | -1% | 5,720 |
| 2005/05/24 | 870 | 870 | 859.1 | 862.7 | -7.3 | -0.8% | 5,940 |
| 2005/05/23 | 855.5 | 870 | 854.5 | 870 | +15.5 | +1.8% | 5,610 |
| 2005/05/20 | 863.6 | 863.6 | 854.5 | 854.5 | -13.7 | -1.6% | 3,740 |
| 2005/05/19 | 866.4 | 871.8 | 856.4 | 868.2 | +12.7 | +1.5% | 7,260 |
| 2005/05/18 | 863.6 | 866.4 | 854.5 | 855.5 | -0.9 | -0.1% | 7,810 |
| 2005/05/17 | 868.2 | 872.7 | 855.5 | 856.4 | -11.8 | -1.4% | 5,830 |
| 2005/05/16 | 872.7 | 881.8 | 868.2 | 868.2 | -16.3 | -1.8% | 3,960 |
| 2005/05/13 | 881.8 | 886.4 | 875.5 | 884.5 | -4.6 | -0.5% | 6,160 |
| 2005/05/12 | 886.4 | 898.2 | 886.4 | 889.1 | +2.7 | +0.3% | 4,290 |
| 2005/05/11 | 889.1 | 889.1 | 872.7 | 886.4 | +1.9 | +0.2% | 7,590 |
| 2005/05/10 | 874.5 | 884.5 | 859.1 | 884.5 | +10.9 | +1.2% | 4,950 |
| 2005/05/09 | 871.8 | 882.7 | 869.1 | 873.6 | +4.5 | +0.5% | 7,810 |
| 2005/05/06 | 872.7 | 880 | 864.5 | 869.1 | +13.6 | +1.6% | 2,530 |
| 2005/05/02 | 841.8 | 864.5 | 841.8 | 855.5 | +5.5 | +0.6% | 10,010 |
| 2005/04/28 | 869.1 | 869.1 | 838.2 | 850 | -19.1 | -2.2% | 11,000 |
| 2005/04/27 | 868.2 | 873.6 | 863.6 | 869.1 | -1.8 | -0.2% | 3,960 |
| 2005/04/26 | 863.6 | 890.9 | 863.6 | 870.9 | +6.4 | +0.7% | 5,500 |
| 2005/04/25 | 871.8 | 871.8 | 864.5 | 864.5 | -11 | -1.3% | 2,970 |
| 2005/04/22 | 882.7 | 891.8 | 866.4 | 875.5 | -7.2 | -0.8% | 12,430 |
| 2005/04/21 | 893.6 | 893.6 | 877.3 | 882.7 | -14.6 | -1.6% | 5,610 |
| 2005/04/20 | 882.7 | 902.7 | 880 | 897.3 | +14.6 | +1.7% | 7,810 |
| 2005/04/19 | 878.2 | 890 | 877.3 | 882.7 | +9.1 | +1% | 4,730 |
4751～
4800
件表示中 / 6840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 | 285,900円 | +3.5% | +1.5% | 1.89% | 8.38倍 | 0.93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 | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50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 |
| トレファク | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| 綿半ＨＤ | 153,500円 | +5.4% | +14.3% | 1.56% | 14.94倍 | 1.31倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 丸善ＣＨＩ | 31,600円 | +1.0% | -9.0% | 0.95% | 7.50倍 | 0.61倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
