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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,975 | 4,025 | 3,925 | 4,005 | +45 | +1.1% | 46,000 |
| 2018/05/07 | 3,800 | 3,960 | 3,785 | 3,960 | +195 | +5.2% | 41,300 |
| 2018/05/02 | 3,825 | 3,825 | 3,735 | 3,765 | -55 | -1.4% | 24,100 |
| 2018/05/01 | 3,750 | 3,850 | 3,720 | 3,820 | +105 | +2.8% | 63,300 |
| 2018/04/27 | 3,720 | 3,720 | 3,605 | 3,715 | +45 | +1.2% | 36,000 |
| 2018/04/26 | 3,705 | 3,725 | 3,610 | 3,670 | +15 | +0.4% | 44,900 |
| 2018/04/25 | 3,545 | 3,655 | 3,520 | 3,655 | +110 | +3.1% | 57,900 |
| 2018/04/24 | 3,580 | 3,580 | 3,445 | 3,545 | +65 | +1.9% | 55,500 |
| 2018/04/23 | 3,495 | 3,560 | 3,390 | 3,480 | +295 | +9.3% | 102,500 |
| 2018/04/20 | 3,135 | 3,195 | 3,130 | 3,185 | +50 | +1.6% | 12,900 |
| 2018/04/19 | 3,125 | 3,145 | 3,095 | 3,135 | +10 | +0.3% | 10,300 |
| 2018/04/18 | 3,085 | 3,140 | 3,075 | 3,125 | +35 | +1.1% | 14,700 |
| 2018/04/17 | 3,175 | 3,175 | 3,075 | 3,090 | -115 | -3.6% | 16,500 |
| 2018/04/16 | 3,160 | 3,215 | 3,140 | 3,205 | +30 | +0.9% | 13,000 |
| 2018/04/13 | 3,170 | 3,185 | 3,085 | 3,175 | +5 | +0.2% | 23,800 |
| 2018/04/12 | 3,185 | 3,235 | 3,160 | 3,170 | -20 | -0.6% | 10,500 |
| 2018/04/11 | 3,290 | 3,290 | 3,180 | 3,190 | -85 | -2.6% | 14,000 |
| 2018/04/10 | 3,300 | 3,325 | 3,255 | 3,275 | -20 | -0.6% | 12,600 |
| 2018/04/09 | 3,310 | 3,335 | 3,275 | 3,295 | -30 | -0.9% | 11,000 |
| 2018/04/06 | 3,280 | 3,335 | 3,280 | 3,325 | +30 | +0.9% | 14,200 |
| 2018/04/05 | 3,305 | 3,335 | 3,245 | 3,295 | +25 | +0.8% | 14,300 |
| 2018/04/04 | 3,235 | 3,350 | 3,215 | 3,270 | +60 | +1.9% | 21,500 |
| 2018/04/03 | 3,195 | 3,255 | 3,195 | 3,210 | -20 | -0.6% | 10,600 |
| 2018/04/02 | 3,195 | 3,260 | 3,195 | 3,230 | +30 | +0.9% | 10,400 |
| 2018/03/30 | 3,185 | 3,210 | 3,160 | 3,200 | +40 | +1.3% | 19,100 |
| 2018/03/29 | 3,125 | 3,185 | 3,115 | 3,160 | +45 | +1.4% | 14,700 |
| 2018/03/28 | 3,155 | 3,200 | 3,105 | 3,115 | -110 | -3.4% | 15,400 |
| 2018/03/27 | 3,120 | 3,235 | 3,120 | 3,225 | +150 | +4.9% | 30,000 |
| 2018/03/26 | 3,030 | 3,075 | 2,990 | 3,075 | ±0 | ±0% | 11,800 |
| 2018/03/23 | 3,095 | 3,130 | 3,060 | 3,075 | -115 | -3.6% | 28,700 |
| 2018/03/22 | 3,230 | 3,255 | 3,170 | 3,190 | -80 | -2.4% | 12,500 |
| 2018/03/20 | 3,225 | 3,280 | 3,195 | 3,270 | +75 | +2.3% | 13,600 |
| 2018/03/19 | 3,295 | 3,295 | 3,160 | 3,195 | -100 | -3% | 13,000 |
| 2018/03/16 | 3,230 | 3,310 | 3,155 | 3,295 | +95 | +3% | 25,500 |
| 2018/03/15 | 3,300 | 3,305 | 3,185 | 3,200 | -95 | -2.9% | 27,600 |
| 2018/03/14 | 3,325 | 3,335 | 3,285 | 3,295 | -35 | -1.1% | 14,100 |
| 2018/03/13 | 3,285 | 3,335 | 3,260 | 3,330 | +75 | +2.3% | 20,900 |
| 2018/03/12 | 3,305 | 3,360 | 3,250 | 3,255 | -10 | -0.3% | 31,000 |
| 2018/03/09 | 3,265 | 3,300 | 3,230 | 3,265 | +45 | +1.4% | 26,700 |
| 2018/03/08 | 3,295 | 3,310 | 3,200 | 3,220 | -40 | -1.2% | 17,500 |
| 2018/03/07 | 3,200 | 3,320 | 3,130 | 3,260 | +60 | +1.9% | 45,900 |
| 2018/03/06 | 3,025 | 3,215 | 3,025 | 3,200 | +175 | +5.8% | 34,500 |
| 2018/03/05 | 3,150 | 3,195 | 2,954 | 3,025 | -115 | -3.7% | 33,900 |
| 2018/03/02 | 3,000 | 3,180 | 2,983 | 3,140 | +105 | +3.5% | 50,500 |
| 2018/03/01 | 2,906 | 3,045 | 2,901 | 3,035 | +102 | +3.5% | 39,900 |
| 2018/02/28 | 2,876 | 2,949 | 2,851 | 2,933 | +27 | +0.9% | 17,900 |
| 2018/02/27 | 2,971 | 2,976 | 2,868 | 2,906 | -68 | -2.3% | 24,200 |
| 2018/02/26 | 3,050 | 3,060 | 2,962 | 2,974 | -71 | -2.3% | 12,300 |
| 2018/02/23 | 3,015 | 3,055 | 2,980 | 3,045 | +51 | +1.7% | 36,100 |
| 2018/02/22 | 3,020 | 3,020 | 2,951 | 2,994 | -26 | -0.9% | 27,300 |
1601～
1650
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
