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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 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 |
| 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 |
1801～
1850
件表示中 / 7009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 | 259,700円 | +2.1% | +1.1% | 2.70% | 7.72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 |
| バロック | 79,600円 | -1.0% | - | 4.77% | 21.40倍 | 1.83倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| シュッピン | 130,100円 | +4.3% | +0.6% | 3.61% | 12.24倍 | 2.78倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| アルビス | 296,500円 | +4.0% | +8.0% | 2.36% | 15.41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 | 263,200円 | +5.6% | +3.9% | 1.06% | 14.83倍 | 2.35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
