やまや

9994 / 東証スタンダード / 小売業

2,687 +5 (+0.19%)

株価：2025/07/30 15:30 15分ディレイ

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
2025/03/04	2,914	2,914	2,900	2,910	+10	+0.3%	1,700
2025/03/03	2,890	2,900	2,890	2,900	+10	+0.3%	3,200
2025/02/28	2,902	2,909	2,890	2,890	-12	-0.4%	4,300
2025/02/27	2,915	2,919	2,902	2,902	-1	±0%	5,700
2025/02/26	2,910	2,918	2,878	2,903	-2	-0.1%	7,300
2025/02/25	2,888	2,905	2,880	2,905	+11	+0.4%	5,100
2025/02/21	2,880	2,894	2,880	2,894	+14	+0.5%	3,400
2025/02/20	2,875	2,888	2,870	2,880	+5	+0.2%	3,500
2025/02/19	2,872	2,875	2,860	2,875	+3	+0.1%	2,500
2025/02/18	2,875	2,875	2,861	2,872	+7	+0.2%	3,600
2025/02/17	2,845	2,865	2,845	2,865	+24	+0.8%	3,700
2025/02/14	2,842	2,859	2,831	2,841	-15	-0.5%	4,800
2025/02/13	2,864	2,870	2,842	2,856	+13	+0.5%	4,000
2025/02/12	2,862	2,864	2,841	2,843	-11	-0.4%	4,900
2025/02/10	2,851	2,862	2,850	2,854	+5	+0.2%	6,800
2025/02/07	2,825	2,849	2,819	2,849	+26	+0.9%	6,700
2025/02/06	2,820	2,823	2,806	2,823	+13	+0.5%	3,600
2025/02/05	2,807	2,813	2,805	2,810	+3	+0.1%	3,800
2025/02/04	2,819	2,823	2,806	2,807	-11	-0.4%	7,300
2025/02/03	2,820	2,827	2,815	2,818	+1	±0%	7,200
2025/01/31	2,831	2,831	2,812	2,817	+17	+0.6%	8,400
2025/01/30	2,833	2,837	2,800	2,800	-40	-1.4%	88,200
2025/01/29	2,841	2,849	2,840	2,840	-1	±0%	6,300
2025/01/28	2,842	2,858	2,832	2,841	±0	±0%	8,300
2025/01/27	2,820	2,850	2,819	2,841	+23	+0.8%	8,000
2025/01/24	2,820	2,833	2,813	2,818	-2	-0.1%	7,900
2025/01/23	2,825	2,833	2,820	2,820	+1	±0%	5,000
2025/01/22	2,824	2,824	2,814	2,819	±0	±0%	5,400
2025/01/21	2,818	2,823	2,811	2,819	+1	±0%	5,900
2025/01/20	2,816	2,830	2,816	2,818	+2	+0.1%	5,700
2025/01/17	2,811	2,821	2,807	2,816	+4	+0.1%	8,100
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

101～ 150 件表示中 / 7005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	特色
やまや	268,700円	+2.1%	+1.1%	2.61%	7.98倍	0.82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
丸善ＣＨＩ	31,800円	+5.7%	+1.3%	1.26%	12.80倍	0.58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
ブックオフＧＨ	144,000円	+6.5%	+2.5%	2.08%	11.48倍	1.36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
バロック	78,800円	-1.0%	-	4.82%	21.19倍	1.81倍	「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も
エコス	242,900円	+2.1%	-4.5%	2.88%	6.82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