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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,835 | 2,841 | 2,812 | 2,812 | -25 | -0.9% | 19,900 |
| 2025/01/15 | 2,840 | 2,850 | 2,837 | 2,837 | -5 | -0.2% | 6,300 |
| 2025/01/14 | 2,868 | 2,868 | 2,840 | 2,842 | -22 | -0.8% | 12,400 |
| 2025/01/10 | 2,866 | 2,887 | 2,864 | 2,864 | -2 | -0.1% | 6,000 |
| 2025/01/09 | 2,902 | 2,902 | 2,865 | 2,866 | -36 | -1.2% | 10,300 |
| 2025/01/08 | 2,903 | 2,903 | 2,890 | 2,902 | -1 | ±0% | 6,500 |
| 2025/01/07 | 2,888 | 2,906 | 2,881 | 2,903 | +22 | +0.8% | 8,400 |
| 2025/01/06 | 2,894 | 2,897 | 2,880 | 2,881 | +1 | ±0% | 7,500 |
| 2024/12/30 | 2,855 | 2,880 | 2,850 | 2,880 | +39 | +1.4% | 8,300 |
| 2024/12/27 | 2,857 | 2,859 | 2,839 | 2,841 | +6 | +0.2% | 8,300 |
| 2024/12/26 | 2,822 | 2,835 | 2,822 | 2,835 | +10 | +0.4% | 15,200 |
| 2024/12/25 | 2,831 | 2,835 | 2,814 | 2,825 | -5 | -0.2% | 13,400 |
| 2024/12/24 | 2,851 | 2,858 | 2,830 | 2,830 | -21 | -0.7% | 13,600 |
| 2024/12/23 | 2,867 | 2,867 | 2,851 | 2,851 | -14 | -0.5% | 4,400 |
| 2024/12/20 | 2,863 | 2,869 | 2,853 | 2,865 | +1 | ±0% | 5,100 |
| 2024/12/19 | 2,865 | 2,875 | 2,860 | 2,864 | -4 | -0.1% | 3,500 |
| 2024/12/18 | 2,875 | 2,877 | 2,868 | 2,868 | -2 | -0.1% | 3,300 |
| 2024/12/17 | 2,871 | 2,880 | 2,870 | 2,870 | -1 | ±0% | 4,600 |
| 2024/12/16 | 2,888 | 2,888 | 2,871 | 2,871 | -17 | -0.6% | 6,000 |
| 2024/12/13 | 2,884 | 2,889 | 2,880 | 2,888 | -1 | ±0% | 3,800 |
| 2024/12/12 | 2,897 | 2,897 | 2,881 | 2,889 | -1 | ±0% | 5,100 |
| 2024/12/11 | 2,880 | 2,893 | 2,878 | 2,890 | +15 | +0.5% | 5,300 |
| 2024/12/10 | 2,868 | 2,880 | 2,868 | 2,875 | +7 | +0.2% | 6,600 |
| 2024/12/09 | 2,858 | 2,869 | 2,853 | 2,868 | +11 | +0.4% | 6,900 |
| 2024/12/06 | 2,839 | 2,859 | 2,839 | 2,857 | +18 | +0.6% | 8,000 |
| 2024/12/05 | 2,835 | 2,844 | 2,826 | 2,839 | +13 | +0.5% | 6,600 |
| 2024/12/04 | 2,832 | 2,840 | 2,824 | 2,826 | -9 | -0.3% | 12,200 |
| 2024/12/03 | 2,838 | 2,849 | 2,835 | 2,835 | +6 | +0.2% | 5,400 |
| 2024/12/02 | 2,841 | 2,841 | 2,828 | 2,829 | -11 | -0.4% | 6,700 |
| 2024/11/29 | 2,838 | 2,850 | 2,838 | 2,840 | +3 | +0.1% | 2,100 |
| 2024/11/28 | 2,820 | 2,857 | 2,819 | 2,837 | +15 | +0.5% | 8,600 |
| 2024/11/27 | 2,843 | 2,843 | 2,813 | 2,822 | -21 | -0.7% | 13,200 |
| 2024/11/26 | 2,850 | 2,864 | 2,840 | 2,843 | -20 | -0.7% | 7,100 |
| 2024/11/25 | 2,852 | 2,866 | 2,851 | 2,863 | +4 | +0.1% | 4,700 |
| 2024/11/22 | 2,845 | 2,859 | 2,842 | 2,859 | +14 | +0.5% | 7,900 |
| 2024/11/21 | 2,850 | 2,857 | 2,844 | 2,845 | -5 | -0.2% | 4,100 |
| 2024/11/20 | 2,856 | 2,870 | 2,850 | 2,850 | -6 | -0.2% | 5,200 |
| 2024/11/19 | 2,854 | 2,870 | 2,854 | 2,856 | +5 | +0.2% | 3,200 |
| 2024/11/18 | 2,853 | 2,858 | 2,841 | 2,851 | -1 | ±0% | 6,500 |
| 2024/11/15 | 2,865 | 2,875 | 2,852 | 2,852 | -18 | -0.6% | 7,300 |
| 2024/11/14 | 2,871 | 2,882 | 2,870 | 2,870 | -18 | -0.6% | 5,300 |
| 2024/11/13 | 2,880 | 2,888 | 2,873 | 2,888 | +9 | +0.3% | 3,900 |
| 2024/11/12 | 2,865 | 2,887 | 2,863 | 2,879 | +28 | +1% | 9,400 |
| 2024/11/11 | 2,866 | 2,866 | 2,850 | 2,851 | -13 | -0.5% | 4,800 |
| 2024/11/08 | 2,871 | 2,888 | 2,864 | 2,864 | -6 | -0.2% | 4,700 |
| 2024/11/07 | 2,836 | 2,885 | 2,836 | 2,870 | +35 | +1.2% | 8,900 |
| 2024/11/06 | 2,842 | 2,853 | 2,835 | 2,835 | -8 | -0.3% | 14,200 |
| 2024/11/05 | 2,858 | 2,862 | 2,843 | 2,843 | -15 | -0.5% | 11,200 |
| 2024/11/01 | 2,855 | 2,866 | 2,852 | 2,858 | -8 | -0.3% | 4,600 |
| 2024/10/31 | 2,841 | 2,869 | 2,841 | 2,866 | +26 | +0.9% | 7,300 |
101～
150
件表示中 / 6974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 | 258,800円 | +2.1% | +1.1% | 2.70% | 7.69倍 | 0.80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 |
| エコス | 242,200円 | +2.1% | -4.5% | 2.89% | 6.80倍 | 1.01倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ブックオフＧＨ | 137,000円 | +7.5% | +10.2% | 1.82% | 11.45倍 | 1.16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 |
| アルビス | 297,600円 | +4.0% | +8.0% | 2.35% | 15.49倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ダブルエー | 136,700円 | +16.4% | +56.5% | 1.24% | 17.65倍 | 2.43倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
