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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 881.8 | 883.6 | 872.7 | 873.6 | -7.3 | -0.8% | 18,150 |
| 2005/04/15 | 882.7 | 890.9 | 877.3 | 880.9 | -28.2 | -3.1% | 10,230 |
| 2005/04/14 | 904.5 | 909.1 | 894.5 | 909.1 | -3.6 | -0.4% | 4,840 |
| 2005/04/13 | 925.5 | 926.4 | 904.5 | 912.7 | +10.9 | +1.2% | 3,630 |
| 2005/04/12 | 918.2 | 918.2 | 901.8 | 901.8 | -17.3 | -1.9% | 9,240 |
| 2005/04/11 | 927.3 | 927.3 | 918.2 | 919.1 | +5.5 | +0.6% | 7,480 |
| 2005/04/08 | 909.1 | 913.6 | 906.4 | 913.6 | +6.3 | +0.7% | 9,130 |
| 2005/04/07 | 908.2 | 908.2 | 903.6 | 907.3 | +4.6 | +0.5% | 1,650 |
| 2005/04/06 | 903.6 | 903.6 | 898.2 | 902.7 | +7.2 | +0.8% | 3,190 |
| 2005/04/05 | 880 | 895.5 | 878.2 | 895.5 | +10 | +1.1% | 6,710 |
| 2005/04/04 | 898.2 | 900 | 883.6 | 885.5 | -10.9 | -1.2% | 4,840 |
| 2005/04/01 | 907.3 | 907.3 | 893.6 | 896.4 | -12.7 | -1.4% | 3,190 |
| 2005/03/31 | 886.4 | 909.1 | 886.4 | 909.1 | +22.7 | +2.6% | 8,140 |
| 2005/03/30 | 905.5 | 908.2 | 884.5 | 886.4 | -24.5 | -2.7% | 4,840 |
| 2005/03/29 | 910.9 | 931.8 | 892.7 | 910.9 | -9.1 | -1% | 6,930 |
| 2005/03/28 | 909.1 | 927.3 | 909.1 | 920 | -20.9 | -2.2% | 12,540 |
| 2005/03/25 | 939.1 | 945.5 | 930 | 940.9 | +0.9 | +0.1% | 17,930 |
| 2005/03/24 | 946.4 | 946.4 | 938.2 | 940 | +2.7 | +0.3% | 19,910 |
| 2005/03/23 | 941.8 | 942.7 | 936.4 | 937.3 | -5.4 | -0.6% | 7,370 |
| 2005/03/22 | 940.9 | 950 | 940.9 | 942.7 | -2.8 | -0.3% | 10,890 |
| 2005/03/18 | 950.9 | 957.3 | 940.9 | 945.5 | -1.8 | -0.2% | 10,010 |
| 2005/03/17 | 959.1 | 962.7 | 941.8 | 947.3 | -14.5 | -1.5% | 11,990 |
| 2005/03/16 | 971.8 | 972.7 | 960.9 | 961.8 | +3.6 | +0.4% | 23,760 |
| 2005/03/15 | 950 | 969.1 | 946.4 | 958.2 | +26.4 | +2.8% | 36,960 |
| 2005/03/14 | 909.1 | 936.4 | 909.1 | 931.8 | +27.3 | +3% | 19,910 |
| 2005/03/11 | 906.4 | 916.4 | 900 | 904.5 | +7.2 | +0.8% | 51,150 |
| 2005/03/10 | 908.2 | 908.2 | 888.2 | 897.3 | +16.4 | +1.9% | 37,290 |
| 2005/03/09 | 869.1 | 881.8 | 869.1 | 880.9 | +11.8 | +1.4% | 22,440 |
| 2005/03/08 | 871.8 | 871.8 | 863.6 | 869.1 | -2.7 | -0.3% | 9,350 |
| 2005/03/07 | 878.2 | 878.2 | 860.9 | 871.8 | -2.7 | -0.3% | 35,750 |
| 2005/03/04 | 870.9 | 877.3 | 868.2 | 874.5 | +3.6 | +0.4% | 13,090 |
| 2005/03/03 | 870.9 | 875.5 | 866.4 | 870.9 | +6.4 | +0.7% | 12,210 |
| 2005/03/02 | 863.6 | 870 | 863.6 | 864.5 | +5.4 | +0.6% | 6,710 |
| 2005/03/01 | 854.5 | 865.5 | 854.5 | 859.1 | +2.7 | +0.3% | 7,370 |
| 2005/02/28 | 850 | 863.6 | 850 | 856.4 | +1.9 | +0.2% | 8,910 |
| 2005/02/25 | 863.6 | 863.6 | 849.1 | 854.5 | ±0 | ±0% | 15,840 |
| 2005/02/24 | 863.6 | 864.5 | 849.1 | 854.5 | -10 | -1.2% | 6,710 |
| 2005/02/23 | 865.5 | 868.2 | 863.6 | 864.5 | -1 | -0.1% | 24,750 |
| 2005/02/22 | 867.3 | 869.1 | 865.5 | 865.5 | -3.6 | -0.4% | 5,940 |
| 2005/02/21 | 867.3 | 880.9 | 867.3 | 869.1 | +4.6 | +0.5% | 6,380 |
| 2005/02/18 | 868.2 | 868.2 | 864.5 | 864.5 | -3.7 | -0.4% | 5,500 |
| 2005/02/17 | 871.8 | 872.7 | 868.2 | 868.2 | -3.6 | -0.4% | 7,810 |
| 2005/02/16 | 873.6 | 889.1 | 871.8 | 871.8 | -7.3 | -0.8% | 5,720 |
| 2005/02/15 | 872.7 | 879.1 | 870.9 | 879.1 | ±0 | ±0% | 18,590 |
| 2005/02/14 | 887.3 | 890 | 873.6 | 879.1 | +5.5 | +0.6% | 11,550 |
| 2005/02/10 | 882.7 | 888.2 | 872.7 | 873.6 | ±0 | ±0% | 6,270 |
| 2005/02/09 | 880.9 | 880.9 | 872.7 | 873.6 | -2.8 | -0.3% | 4,510 |
| 2005/02/08 | 872.7 | 880.9 | 867.3 | 876.4 | +12.8 | +1.5% | 9,350 |
| 2005/02/07 | 871.8 | 872.7 | 863.6 | 863.6 | -8.2 | -0.9% | 9,240 |
| 2005/02/04 | 863.6 | 873.6 | 863.6 | 871.8 | +5.4 | +0.6% | 9,460 |
4801～
4850
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
