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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 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 |
| 2017/12/06 | 3,225 | 3,325 | 3,145 | 3,150 | -80 | -2.5% | 100,700 |
| 2017/12/05 | 3,155 | 3,275 | 3,125 | 3,230 | +50 | +1.6% | 67,900 |
| 2017/12/04 | 3,140 | 3,230 | 3,135 | 3,180 | +10 | +0.3% | 42,200 |
| 2017/12/01 | 3,130 | 3,190 | 3,130 | 3,170 | +65 | +2.1% | 46,900 |
| 2017/11/30 | 3,055 | 3,130 | 3,025 | 3,105 | +15 | +0.5% | 52,200 |
| 2017/11/29 | 2,959 | 3,110 | 2,946 | 3,090 | +147 | +5% | 82,000 |
| 2017/11/28 | 3,070 | 3,080 | 2,913 | 2,943 | -147 | -4.8% | 120,600 |
| 2017/11/27 | 3,050 | 3,260 | 3,050 | 3,090 | +60 | +2% | 193,600 |
| 2017/11/24 | 2,965 | 3,030 | 2,900 | 3,030 | +78 | +2.6% | 91,800 |
| 2017/11/22 | 2,900 | 2,954 | 2,851 | 2,952 | +50 | +1.7% | 82,500 |
| 2017/11/21 | 2,898 | 2,930 | 2,860 | 2,902 | +60 | +2.1% | 97,300 |
| 2017/11/20 | 2,737 | 2,847 | 2,737 | 2,842 | +105 | +3.8% | 89,000 |
| 2017/11/17 | 2,829 | 2,852 | 2,669 | 2,737 | -71 | -2.5% | 101,400 |
1801～
1850
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
