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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,300 | 3,310 | 3,245 | 3,270 | ±0 | ±0% | 5,900 |
| 2018/06/26 | 3,230 | 3,280 | 3,205 | 3,270 | ±0 | ±0% | 8,800 |
| 2018/06/25 | 3,405 | 3,420 | 3,240 | 3,270 | -135 | -4% | 13,300 |
| 2018/06/22 | 3,340 | 3,405 | 3,315 | 3,405 | +70 | +2.1% | 10,500 |
| 2018/06/21 | 3,355 | 3,360 | 3,320 | 3,335 | -40 | -1.2% | 7,600 |
| 2018/06/20 | 3,405 | 3,430 | 3,305 | 3,375 | -45 | -1.3% | 27,200 |
| 2018/06/19 | 3,425 | 3,430 | 3,390 | 3,420 | +15 | +0.4% | 19,700 |
| 2018/06/18 | 3,450 | 3,450 | 3,365 | 3,405 | -50 | -1.4% | 14,700 |
| 2018/06/15 | 3,415 | 3,455 | 3,390 | 3,455 | +75 | +2.2% | 16,300 |
| 2018/06/14 | 3,350 | 3,380 | 3,300 | 3,380 | +20 | +0.6% | 13,100 |
| 2018/06/13 | 3,415 | 3,425 | 3,350 | 3,360 | -55 | -1.6% | 11,900 |
| 2018/06/12 | 3,345 | 3,420 | 3,330 | 3,415 | +100 | +3% | 13,300 |
| 2018/06/11 | 3,370 | 3,405 | 3,315 | 3,315 | -25 | -0.7% | 15,500 |
| 2018/06/08 | 3,325 | 3,390 | 3,305 | 3,340 | +20 | +0.6% | 18,800 |
| 2018/06/07 | 3,345 | 3,350 | 3,290 | 3,320 | -50 | -1.5% | 21,400 |
| 2018/06/06 | 3,420 | 3,440 | 3,350 | 3,370 | -45 | -1.3% | 17,700 |
| 2018/06/05 | 3,505 | 3,515 | 3,390 | 3,415 | -125 | -3.5% | 24,000 |
| 2018/06/04 | 3,445 | 3,555 | 3,430 | 3,540 | +125 | +3.7% | 18,000 |
| 2018/06/01 | 3,455 | 3,455 | 3,375 | 3,415 | -70 | -2% | 60,300 |
| 2018/05/31 | 3,575 | 3,580 | 3,470 | 3,485 | -75 | -2.1% | 25,100 |
| 2018/05/30 | 3,575 | 3,590 | 3,555 | 3,560 | -50 | -1.4% | 14,900 |
| 2018/05/29 | 3,645 | 3,645 | 3,580 | 3,610 | -45 | -1.2% | 27,900 |
| 2018/05/28 | 3,820 | 3,850 | 3,620 | 3,655 | -165 | -4.3% | 33,600 |
| 2018/05/25 | 3,785 | 3,835 | 3,780 | 3,820 | +40 | +1.1% | 15,200 |
| 2018/05/24 | 3,815 | 3,830 | 3,760 | 3,780 | -40 | -1% | 16,200 |
| 2018/05/23 | 3,820 | 3,840 | 3,800 | 3,820 | ±0 | ±0% | 11,700 |
| 2018/05/22 | 3,820 | 3,855 | 3,795 | 3,820 | -25 | -0.7% | 13,800 |
| 2018/05/21 | 3,850 | 3,890 | 3,830 | 3,845 | +5 | +0.1% | 10,300 |
| 2018/05/18 | 3,860 | 3,900 | 3,820 | 3,840 | +10 | +0.3% | 24,300 |
| 2018/05/17 | 3,935 | 3,940 | 3,820 | 3,830 | -80 | -2% | 22,200 |
| 2018/05/16 | 3,870 | 3,970 | 3,870 | 3,910 | +50 | +1.3% | 33,600 |
| 2018/05/15 | 4,005 | 4,005 | 3,805 | 3,860 | -155 | -3.9% | 40,200 |
| 2018/05/14 | 4,105 | 4,105 | 4,005 | 4,015 | -110 | -2.7% | 40,000 |
| 2018/05/11 | 3,995 | 4,160 | 3,970 | 4,125 | +195 | +5% | 64,200 |
| 2018/05/10 | 3,920 | 3,980 | 3,905 | 3,930 | +10 | +0.3% | 25,100 |
| 2018/05/09 | 3,980 | 3,995 | 3,855 | 3,920 | -85 | -2.1% | 36,000 |
| 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 |
1701～
1750
件表示中 / 6976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 | 259,000円 | +2.1% | +1.1% | 2.70% | 7.70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 | 248,700円 | +2.1% | -4.5% | 2.81% | 6.99倍 | 1.04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 | 139,900円 | +7.5% | +10.2% | 1.79% | 11.69倍 | 1.18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 | 298,500円 | +4.0% | +8.0% | 2.35% | 15.55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 |
| ヨシックスＨＤ | 256,500円 | +5.6% | +3.9% | 1.09% | 14.41倍 | 2.28倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
