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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 863.6 | 871.8 | 862.7 | 866.4 | +3.7 | +0.4% | 10,120 |
| 2005/02/02 | 872.7 | 877.3 | 860.9 | 862.7 | -10 | -1.1% | 28,820 |
| 2005/02/01 | 872.7 | 877.3 | 868.2 | 872.7 | -9.1 | -1% | 16,720 |
| 2005/01/31 | 896.4 | 903.6 | 878.2 | 881.8 | -13.7 | -1.5% | 11,330 |
| 2005/01/28 | 900 | 909.1 | 870 | 895.5 | -22.7 | -2.5% | 32,010 |
| 2005/01/27 | 902.7 | 918.2 | 902.7 | 918.2 | +15.5 | +1.7% | 15,620 |
| 2005/01/26 | 900 | 911.8 | 900 | 902.7 | -4.6 | -0.5% | 13,750 |
| 2005/01/25 | 899.1 | 907.3 | 898.2 | 907.3 | +2.8 | +0.3% | 9,680 |
| 2005/01/24 | 890.9 | 909.1 | 890.9 | 904.5 | +10 | +1.1% | 8,030 |
| 2005/01/21 | 891.8 | 900 | 890.9 | 894.5 | +0.9 | +0.1% | 5,830 |
| 2005/01/20 | 899.1 | 899.1 | 893.6 | 893.6 | -5.5 | -0.6% | 5,720 |
| 2005/01/19 | 900 | 900 | 895.5 | 899.1 | +0.9 | +0.1% | 6,710 |
| 2005/01/18 | 900 | 900 | 897.3 | 898.2 | -6.3 | -0.7% | 2,750 |
| 2005/01/17 | 900 | 904.5 | 899.1 | 904.5 | +5.4 | +0.6% | 10,010 |
| 2005/01/14 | 900 | 905.5 | 892.7 | 899.1 | -0.9 | -0.1% | 9,130 |
| 2005/01/13 | 907.3 | 907.3 | 890.9 | 900 | -8.2 | -0.9% | 5,170 |
| 2005/01/12 | 908.2 | 909.1 | 900.9 | 908.2 | +5.5 | +0.6% | 6,600 |
| 2005/01/11 | 890.9 | 903.6 | 890.9 | 902.7 | +10 | +1.1% | 11,330 |
| 2005/01/07 | 896.4 | 896.4 | 890.9 | 892.7 | -4.6 | -0.5% | 5,280 |
| 2005/01/06 | 891.8 | 899.1 | 883.6 | 897.3 | +5.5 | +0.6% | 4,180 |
| 2005/01/05 | 898.2 | 904.5 | 865.5 | 891.8 | -6.4 | -0.7% | 19,580 |
| 2005/01/04 | 896.4 | 902.7 | 896.4 | 898.2 | +1.8 | +0.2% | 1,430 |
| 2004/12/30 | 909.1 | 909.1 | 896.4 | 896.4 | -10.9 | -1.2% | 4,070 |
| 2004/12/29 | 890.9 | 907.3 | 890 | 907.3 | +9.1 | +1% | 10,120 |
| 2004/12/28 | 899.1 | 900 | 891.8 | 898.2 | -9.1 | -1% | 7,700 |
| 2004/12/27 | 909.1 | 909.1 | 885.5 | 907.3 | -4.5 | -0.5% | 14,520 |
| 2004/12/24 | 944.5 | 951.8 | 884.5 | 911.8 | -17.3 | -1.9% | 22,440 |
| 2004/12/22 | 945.5 | 950 | 920.9 | 929.1 | +65.5 | +7.6% | 24,420 |
| 2004/12/21 | 850 | 868.2 | 849.1 | 863.6 | +40 | +4.9% | 21,890 |
| 2004/12/20 | 818.2 | 845.5 | 818.2 | 823.6 | +26.3 | +3.3% | 20,460 |
| 2004/12/17 | 789.1 | 822.7 | 789.1 | 797.3 | +19.1 | +2.5% | 21,010 |
| 2004/12/16 | 783.6 | 790.9 | 778.2 | 778.2 | -1.8 | -0.2% | 13,970 |
| 2004/12/15 | 763.6 | 791.8 | 763.6 | 780 | +16.4 | +2.1% | 12,100 |
| 2004/12/14 | 730.9 | 763.6 | 730.9 | 763.6 | +33.6 | +4.6% | 24,200 |
| 2004/12/13 | 731.8 | 745.5 | 728.2 | 730 | -15.5 | -2.1% | 13,970 |
| 2004/12/10 | 755.5 | 756.4 | 731.8 | 745.5 | -10.9 | -1.4% | 20,790 |
| 2004/12/09 | 786.4 | 790.9 | 756.4 | 756.4 | -39.1 | -4.9% | 15,400 |
| 2004/12/08 | 800.9 | 804.5 | 790.9 | 795.5 | -6.3 | -0.8% | 5,170 |
| 2004/12/07 | 816.4 | 816.4 | 800.9 | 801.8 | -5.5 | -0.7% | 5,940 |
| 2004/12/06 | 818.2 | 818.2 | 807.3 | 807.3 | -4.5 | -0.6% | 7,700 |
| 2004/12/03 | 822.7 | 822.7 | 811.8 | 811.8 | -10.9 | -1.3% | 1,100 |
| 2004/12/02 | 806.4 | 822.7 | 806.4 | 822.7 | +7.2 | +0.9% | 8,690 |
| 2004/12/01 | 822.7 | 822.7 | 814.5 | 815.5 | -20 | -2.4% | 7,920 |
| 2004/11/30 | 833.6 | 835.5 | 825.5 | 835.5 | -3.6 | -0.4% | 3,410 |
| 2004/11/29 | 837.3 | 840 | 836.4 | 839.1 | -5.4 | -0.6% | 4,620 |
| 2004/11/26 | 845.5 | 846.4 | 843.6 | 844.5 | -1 | -0.1% | 4,730 |
| 2004/11/25 | 845.5 | 847.3 | 840.9 | 845.5 | -4.5 | -0.5% | 7,370 |
| 2004/11/24 | 863.6 | 863.6 | 842.7 | 850 | -16.4 | -1.9% | 4,180 |
| 2004/11/22 | 878.2 | 884.5 | 854.5 | 866.4 | -20.9 | -2.4% | 9,680 |
| 2004/11/19 | 889.1 | 890.9 | 886.4 | 887.3 | -0.9 | -0.1% | 2,530 |
4851～
4900
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
