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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,850 | 3,035 | 2,850 | 3,020 | +176 | +6.2% | 74,200 |
| 2018/02/20 | 2,826 | 2,848 | 2,776 | 2,844 | +65 | +2.3% | 35,200 |
| 2018/02/19 | 2,730 | 2,785 | 2,688 | 2,779 | +49 | +1.8% | 84,900 |
| 2018/02/16 | 2,850 | 2,862 | 2,716 | 2,730 | -141 | -4.9% | 89,300 |
| 2018/02/15 | 3,000 | 3,010 | 2,809 | 2,871 | -88 | -3% | 58,100 |
| 2018/02/14 | 3,350 | 3,395 | 2,959 | 2,959 | -366 | -11% | 74,300 |
| 2018/02/13 | 3,400 | 3,400 | 3,270 | 3,325 | +310 | +10.3% | 71,200 |
| 2018/02/09 | 2,860 | 3,045 | 2,852 | 3,015 | +5 | +0.2% | 30,900 |
| 2018/02/08 | 2,948 | 3,030 | 2,939 | 3,010 | +70 | +2.4% | 22,300 |
| 2018/02/07 | 3,055 | 3,145 | 2,938 | 2,940 | -65 | -2.2% | 25,200 |
| 2018/02/06 | 3,000 | 3,215 | 2,849 | 3,005 | -120 | -3.8% | 99,700 |
| 2018/02/05 | 3,110 | 3,150 | 3,090 | 3,125 | -40 | -1.3% | 19,500 |
| 2018/02/02 | 3,230 | 3,255 | 3,140 | 3,165 | -100 | -3.1% | 27,700 |
| 2018/02/01 | 3,230 | 3,310 | 3,230 | 3,265 | +45 | +1.4% | 26,000 |
| 2018/01/31 | 3,285 | 3,285 | 3,215 | 3,220 | -65 | -2% | 13,200 |
| 2018/01/30 | 3,345 | 3,380 | 3,260 | 3,285 | -45 | -1.4% | 26,000 |
| 2018/01/29 | 3,410 | 3,440 | 3,315 | 3,330 | -30 | -0.9% | 30,100 |
| 2018/01/26 | 3,260 | 3,390 | 3,260 | 3,360 | +125 | +3.9% | 42,000 |
| 2018/01/25 | 3,240 | 3,255 | 3,175 | 3,235 | -25 | -0.8% | 45,200 |
| 2018/01/24 | 3,270 | 3,335 | 3,235 | 3,260 | -45 | -1.4% | 38,000 |
| 2018/01/23 | 3,300 | 3,420 | 3,295 | 3,305 | +10 | +0.3% | 55,300 |
| 2018/01/22 | 3,215 | 3,300 | 3,215 | 3,295 | +85 | +2.6% | 30,600 |
| 2018/01/19 | 3,140 | 3,240 | 3,140 | 3,210 | +50 | +1.6% | 36,700 |
| 2018/01/18 | 3,215 | 3,335 | 3,135 | 3,160 | -55 | -1.7% | 43,800 |
| 2018/01/17 | 3,250 | 3,285 | 3,165 | 3,215 | -75 | -2.3% | 60,900 |
| 2018/01/16 | 3,285 | 3,350 | 3,245 | 3,290 | -70 | -2.1% | 65,700 |
| 2018/01/15 | 3,440 | 3,460 | 3,355 | 3,360 | -100 | -2.9% | 41,500 |
| 2018/01/12 | 3,470 | 3,530 | 3,425 | 3,460 | +5 | +0.1% | 31,600 |
| 2018/01/11 | 3,355 | 3,475 | 3,355 | 3,455 | +70 | +2.1% | 29,900 |
| 2018/01/10 | 3,430 | 3,475 | 3,375 | 3,385 | -40 | -1.2% | 47,500 |
| 2018/01/09 | 3,500 | 3,530 | 3,425 | 3,425 | -115 | -3.2% | 51,100 |
| 2018/01/05 | 3,570 | 3,580 | 3,535 | 3,540 | -15 | -0.4% | 25,500 |
| 2018/01/04 | 3,490 | 3,580 | 3,475 | 3,555 | +125 | +3.6% | 57,700 |
| 2017/12/29 | 3,360 | 3,470 | 3,355 | 3,430 | +35 | +1% | 29,500 |
| 2017/12/28 | 3,510 | 3,590 | 3,385 | 3,395 | -140 | -4% | 61,400 |
| 2017/12/27 | 3,385 | 3,570 | 3,385 | 3,535 | +170 | +5.1% | 80,400 |
| 2017/12/26 | 3,360 | 3,450 | 3,340 | 3,365 | +10 | +0.3% | 34,900 |
| 2017/12/25 | 3,385 | 3,455 | 3,350 | 3,355 | -60 | -1.8% | 31,900 |
| 2017/12/22 | 3,405 | 3,560 | 3,405 | 3,415 | -60 | -1.7% | 80,900 |
| 2017/12/21 | 3,345 | 3,485 | 3,335 | 3,475 | +175 | +5.3% | 84,900 |
| 2017/12/20 | 3,225 | 3,340 | 3,225 | 3,300 | +75 | +2.3% | 58,600 |
| 2017/12/19 | 3,150 | 3,250 | 3,140 | 3,225 | +70 | +2.2% | 33,100 |
| 2017/12/18 | 3,170 | 3,195 | 3,105 | 3,155 | +5 | +0.2% | 31,800 |
| 2017/12/15 | 3,060 | 3,180 | 3,045 | 3,150 | +115 | +3.8% | 55,500 |
| 2017/12/14 | 2,979 | 3,050 | 2,962 | 3,035 | +5 | +0.2% | 49,300 |
| 2017/12/13 | 3,120 | 3,145 | 3,010 | 3,030 | -110 | -3.5% | 43,200 |
| 2017/12/12 | 3,085 | 3,145 | 3,085 | 3,140 | +55 | +1.8% | 34,600 |
| 2017/12/11 | 3,140 | 3,150 | 3,015 | 3,085 | -40 | -1.3% | 43,600 |
| 2017/12/08 | 3,100 | 3,180 | 3,100 | 3,125 | ±0 | ±0% | 44,200 |
| 2017/12/07 | 3,155 | 3,225 | 3,115 | 3,125 | -25 | -0.8% | 43,100 |
1651～
1700
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
