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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 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 |
| 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 |
1751～
1800
件表示中 / 6977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 | 258,100円 | +2.1% | +1.1% | 2.71% | 7.67倍 | 0.79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 | 249,200円 | +2.1% | -4.5% | 2.81% | 7.00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 | 139,500円 | +7.5% | +10.2% | 1.79% | 11.66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 | 297,400円 | +4.0% | +8.0% | 2.35% | 15.48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 | 138,800円 | +16.4% | +56.5% | 1.22% | 17.93倍 | 2.46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
