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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,601 | 1,605 | 1,599 | 1,604 | +4 | +0.3% | 6,700 |
| 2017/08/07 | 1,602 | 1,604 | 1,598 | 1,600 | -2 | -0.1% | 3,800 |
| 2017/08/04 | 1,600 | 1,610 | 1,596 | 1,602 | +3 | +0.2% | 5,000 |
| 2017/08/03 | 1,602 | 1,608 | 1,595 | 1,599 | -6 | -0.4% | 8,000 |
| 2017/08/02 | 1,600 | 1,612 | 1,598 | 1,605 | +5 | +0.3% | 6,000 |
| 2017/08/01 | 1,600 | 1,613 | 1,600 | 1,600 | +2 | +0.1% | 8,300 |
| 2017/07/31 | 1,606 | 1,607 | 1,597 | 1,598 | -2 | -0.1% | 6,900 |
| 2017/07/28 | 1,601 | 1,608 | 1,598 | 1,600 | -1 | -0.1% | 9,700 |
| 2017/07/27 | 1,609 | 1,609 | 1,599 | 1,601 | -5 | -0.3% | 6,800 |
| 2017/07/26 | 1,608 | 1,608 | 1,600 | 1,606 | +6 | +0.4% | 4,800 |
| 2017/07/25 | 1,600 | 1,606 | 1,596 | 1,600 | -4 | -0.2% | 8,100 |
| 2017/07/24 | 1,608 | 1,610 | 1,600 | 1,604 | +2 | +0.1% | 8,400 |
| 2017/07/21 | 1,604 | 1,608 | 1,597 | 1,602 | +2 | +0.1% | 7,700 |
| 2017/07/20 | 1,604 | 1,605 | 1,597 | 1,600 | +2 | +0.1% | 9,500 |
| 2017/07/19 | 1,596 | 1,602 | 1,593 | 1,598 | +5 | +0.3% | 8,600 |
| 2017/07/18 | 1,593 | 1,599 | 1,592 | 1,593 | -11 | -0.7% | 7,900 |
| 2017/07/14 | 1,590 | 1,609 | 1,583 | 1,604 | +12 | +0.8% | 11,400 |
| 2017/07/13 | 1,623 | 1,623 | 1,592 | 1,592 | -28 | -1.7% | 14,600 |
| 2017/07/12 | 1,630 | 1,634 | 1,612 | 1,620 | -9 | -0.6% | 14,100 |
| 2017/07/11 | 1,633 | 1,638 | 1,626 | 1,629 | +6 | +0.4% | 6,100 |
| 2017/07/10 | 1,662 | 1,662 | 1,621 | 1,623 | -19 | -1.2% | 16,200 |
| 2017/07/07 | 1,645 | 1,652 | 1,641 | 1,642 | +3 | +0.2% | 19,600 |
| 2017/07/06 | 1,655 | 1,662 | 1,611 | 1,639 | +30 | +1.9% | 40,800 |
| 2017/07/05 | 1,572 | 1,665 | 1,572 | 1,609 | +37 | +2.4% | 92,700 |
| 2017/07/04 | 1,583 | 1,590 | 1,572 | 1,572 | -11 | -0.7% | 10,600 |
| 2017/07/03 | 1,582 | 1,594 | 1,581 | 1,583 | +2 | +0.1% | 10,500 |
| 2017/06/30 | 1,582 | 1,585 | 1,577 | 1,581 | -8 | -0.5% | 6,000 |
| 2017/06/29 | 1,598 | 1,598 | 1,585 | 1,589 | +1 | +0.1% | 12,500 |
| 2017/06/28 | 1,597 | 1,603 | 1,588 | 1,588 | -4 | -0.3% | 7,700 |
| 2017/06/27 | 1,600 | 1,601 | 1,590 | 1,592 | -5 | -0.3% | 6,400 |
| 2017/06/26 | 1,590 | 1,597 | 1,590 | 1,597 | +6 | +0.4% | 2,200 |
| 2017/06/23 | 1,585 | 1,592 | 1,585 | 1,591 | -1 | -0.1% | 4,700 |
| 2017/06/22 | 1,616 | 1,616 | 1,592 | 1,592 | -15 | -0.9% | 9,800 |
| 2017/06/21 | 1,617 | 1,618 | 1,607 | 1,607 | -11 | -0.7% | 7,100 |
| 2017/06/20 | 1,617 | 1,629 | 1,617 | 1,618 | +3 | +0.2% | 7,300 |
| 2017/06/19 | 1,626 | 1,626 | 1,615 | 1,615 | -3 | -0.2% | 5,400 |
| 2017/06/16 | 1,616 | 1,626 | 1,616 | 1,618 | -2 | -0.1% | 3,000 |
| 2017/06/15 | 1,633 | 1,633 | 1,620 | 1,620 | -10 | -0.6% | 2,400 |
| 2017/06/14 | 1,628 | 1,645 | 1,621 | 1,630 | -4 | -0.2% | 6,000 |
| 2017/06/13 | 1,619 | 1,645 | 1,619 | 1,634 | +14 | +0.9% | 16,700 |
| 2017/06/12 | 1,622 | 1,626 | 1,619 | 1,620 | -6 | -0.4% | 3,600 |
| 2017/06/09 | 1,625 | 1,630 | 1,618 | 1,626 | -9 | -0.6% | 5,300 |
| 2017/06/08 | 1,626 | 1,635 | 1,626 | 1,635 | +6 | +0.4% | 4,100 |
| 2017/06/07 | 1,625 | 1,632 | 1,623 | 1,629 | +1 | +0.1% | 7,400 |
| 2017/06/06 | 1,629 | 1,646 | 1,628 | 1,628 | -1 | -0.1% | 8,400 |
| 2017/06/05 | 1,630 | 1,635 | 1,628 | 1,629 | +1 | +0.1% | 28,300 |
| 2017/06/02 | 1,624 | 1,631 | 1,624 | 1,628 | +4 | +0.2% | 5,400 |
| 2017/06/01 | 1,607 | 1,627 | 1,607 | 1,624 | +17 | +1.1% | 8,100 |
| 2017/05/31 | 1,613 | 1,630 | 1,605 | 1,607 | -6 | -0.4% | 9,200 |
| 2017/05/30 | 1,629 | 1,629 | 1,608 | 1,613 | -16 | -1% | 6,300 |
1951～
2000
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 | 2.77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 | 2.36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
