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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,075 | 3,080 | 3,060 | 3,065 | -20 | -0.6% | 6,200 |
| 2024/04/12 | 3,105 | 3,105 | 3,080 | 3,085 | -15 | -0.5% | 9,100 |
| 2024/04/11 | 3,095 | 3,115 | 3,085 | 3,100 | -5 | -0.2% | 8,500 |
| 2024/04/10 | 3,115 | 3,120 | 3,100 | 3,105 | -10 | -0.3% | 7,300 |
| 2024/04/09 | 3,135 | 3,135 | 3,100 | 3,115 | -20 | -0.6% | 8,900 |
| 2024/04/08 | 3,110 | 3,155 | 3,105 | 3,135 | +30 | +1% | 11,100 |
| 2024/04/05 | 3,130 | 3,145 | 3,105 | 3,105 | -35 | -1.1% | 7,100 |
| 2024/04/04 | 3,160 | 3,160 | 3,130 | 3,140 | -20 | -0.6% | 6,400 |
| 2024/04/03 | 3,100 | 3,180 | 3,090 | 3,160 | +75 | +2.4% | 10,900 |
| 2024/04/02 | 3,140 | 3,140 | 3,065 | 3,085 | -55 | -1.8% | 18,400 |
| 2024/04/01 | 3,225 | 3,225 | 3,130 | 3,140 | -100 | -3.1% | 17,600 |
| 2024/03/29 | 3,230 | 3,250 | 3,220 | 3,240 | +20 | +0.6% | 13,100 |
| 2024/03/28 | 3,250 | 3,265 | 3,200 | 3,220 | -90 | -2.7% | 36,700 |
| 2024/03/27 | 3,300 | 3,330 | 3,300 | 3,310 | -5 | -0.2% | 97,000 |
| 2024/03/26 | 3,300 | 3,315 | 3,300 | 3,315 | +15 | +0.5% | 21,300 |
| 2024/03/25 | 3,280 | 3,315 | 3,280 | 3,300 | +25 | +0.8% | 23,900 |
| 2024/03/22 | 3,285 | 3,290 | 3,270 | 3,275 | -10 | -0.3% | 11,400 |
| 2024/03/21 | 3,300 | 3,310 | 3,270 | 3,285 | -10 | -0.3% | 17,400 |
| 2024/03/19 | 3,300 | 3,310 | 3,290 | 3,295 | +10 | +0.3% | 6,300 |
| 2024/03/18 | 3,300 | 3,315 | 3,280 | 3,285 | -15 | -0.5% | 7,900 |
| 2024/03/15 | 3,270 | 3,315 | 3,270 | 3,300 | -10 | -0.3% | 6,300 |
| 2024/03/14 | 3,275 | 3,310 | 3,275 | 3,310 | +35 | +1.1% | 6,100 |
| 2024/03/13 | 3,320 | 3,320 | 3,270 | 3,275 | -20 | -0.6% | 4,300 |
| 2024/03/12 | 3,275 | 3,295 | 3,255 | 3,295 | +20 | +0.6% | 6,900 |
| 2024/03/11 | 3,325 | 3,330 | 3,260 | 3,275 | -60 | -1.8% | 12,900 |
| 2024/03/08 | 3,325 | 3,360 | 3,325 | 3,335 | -5 | -0.1% | 6,000 |
| 2024/03/07 | 3,360 | 3,360 | 3,335 | 3,340 | -10 | -0.3% | 6,000 |
| 2024/03/06 | 3,310 | 3,350 | 3,310 | 3,350 | +20 | +0.6% | 5,400 |
| 2024/03/05 | 3,260 | 3,335 | 3,250 | 3,330 | +50 | +1.5% | 11,600 |
| 2024/03/04 | 3,320 | 3,330 | 3,280 | 3,280 | -40 | -1.2% | 13,600 |
| 2024/03/01 | 3,350 | 3,370 | 3,320 | 3,320 | -30 | -0.9% | 7,900 |
| 2024/02/29 | 3,370 | 3,370 | 3,340 | 3,350 | -20 | -0.6% | 5,800 |
| 2024/02/28 | 3,380 | 3,390 | 3,350 | 3,370 | -10 | -0.3% | 7,300 |
| 2024/02/27 | 3,350 | 3,380 | 3,330 | 3,380 | +50 | +1.5% | 8,800 |
| 2024/02/26 | 3,355 | 3,365 | 3,330 | 3,330 | -20 | -0.6% | 10,300 |
| 2024/02/22 | 3,350 | 3,365 | 3,340 | 3,350 | -10 | -0.3% | 5,500 |
| 2024/02/21 | 3,370 | 3,370 | 3,355 | 3,360 | -10 | -0.3% | 3,800 |
| 2024/02/20 | 3,400 | 3,405 | 3,370 | 3,370 | -20 | -0.6% | 8,600 |
| 2024/02/19 | 3,305 | 3,395 | 3,300 | 3,390 | +100 | +3% | 9,900 |
| 2024/02/16 | 3,260 | 3,305 | 3,260 | 3,290 | +40 | +1.2% | 13,800 |
| 2024/02/15 | 3,335 | 3,335 | 3,250 | 3,250 | -85 | -2.5% | 17,100 |
| 2024/02/14 | 3,310 | 3,355 | 3,310 | 3,335 | -45 | -1.3% | 13,400 |
| 2024/02/13 | 3,320 | 3,380 | 3,305 | 3,380 | +130 | +4% | 29,300 |
| 2024/02/09 | 3,265 | 3,280 | 3,250 | 3,250 | -15 | -0.5% | 8,900 |
| 2024/02/08 | 3,260 | 3,285 | 3,235 | 3,265 | -30 | -0.9% | 10,400 |
| 2024/02/07 | 3,250 | 3,295 | 3,240 | 3,295 | +40 | +1.2% | 11,200 |
| 2024/02/06 | 3,275 | 3,290 | 3,250 | 3,255 | -5 | -0.2% | 10,600 |
| 2024/02/05 | 3,265 | 3,280 | 3,250 | 3,260 | +25 | +0.8% | 17,800 |
| 2024/02/02 | 3,250 | 3,250 | 3,215 | 3,235 | +20 | +0.6% | 10,000 |
| 2024/02/01 | 3,190 | 3,240 | 3,190 | 3,215 | +25 | +0.8% | 12,000 |
151～
200
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 | - | - | 1.89% | 8.38倍 | 0.92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 | - | - | 1.62% | 14.50倍 | 1.51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 | - | - | 2.65% | 11.06倍 | 3.24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 | - | - | 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 | - | - | 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
