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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/05/29 | 1,634 | 1,634 | 1,628 | 1,629 | +1 | +0.1% | 2,000 |
| 2017/05/26 | 1,627 | 1,632 | 1,627 | 1,628 | +1 | +0.1% | 2,000 |
| 2017/05/25 | 1,633 | 1,635 | 1,627 | 1,627 | -14 | -0.9% | 5,200 |
| 2017/05/24 | 1,610 | 1,649 | 1,610 | 1,641 | +27 | +1.7% | 6,400 |
| 2017/05/23 | 1,614 | 1,625 | 1,613 | 1,614 | -5 | -0.3% | 6,200 |
| 2017/05/22 | 1,605 | 1,624 | 1,605 | 1,619 | +9 | +0.6% | 4,900 |
| 2017/05/19 | 1,606 | 1,617 | 1,606 | 1,610 | -7 | -0.4% | 2,700 |
| 2017/05/18 | 1,600 | 1,619 | 1,600 | 1,617 | -25 | -1.5% | 5,500 |
| 2017/05/17 | 1,648 | 1,648 | 1,641 | 1,642 | -7 | -0.4% | 2,400 |
| 2017/05/16 | 1,633 | 1,650 | 1,633 | 1,649 | +12 | +0.7% | 9,500 |
| 2017/05/15 | 1,641 | 1,645 | 1,637 | 1,637 | -15 | -0.9% | 5,100 |
| 2017/05/12 | 1,640 | 1,674 | 1,640 | 1,652 | +12 | +0.7% | 7,000 |
| 2017/05/11 | 1,642 | 1,647 | 1,633 | 1,640 | -19 | -1.1% | 7,600 |
| 2017/05/10 | 1,641 | 1,669 | 1,641 | 1,659 | +10 | +0.6% | 9,200 |
| 2017/05/09 | 1,653 | 1,674 | 1,649 | 1,649 | -5 | -0.3% | 6,100 |
| 2017/05/08 | 1,640 | 1,660 | 1,640 | 1,654 | +14 | +0.9% | 11,300 |
| 2017/05/02 | 1,640 | 1,649 | 1,640 | 1,640 | +2 | +0.1% | 3,000 |
| 2017/05/01 | 1,629 | 1,638 | 1,629 | 1,638 | +9 | +0.6% | 3,300 |
| 2017/04/28 | 1,649 | 1,649 | 1,629 | 1,629 | -21 | -1.3% | 2,100 |
| 2017/04/27 | 1,627 | 1,650 | 1,627 | 1,650 | +26 | +1.6% | 6,100 |
| 2017/04/26 | 1,621 | 1,647 | 1,620 | 1,624 | -3 | -0.2% | 4,500 |
| 2017/04/25 | 1,630 | 1,630 | 1,620 | 1,627 | +7 | +0.4% | 4,200 |
| 2017/04/24 | 1,618 | 1,620 | 1,606 | 1,620 | +35 | +2.2% | 3,400 |
| 2017/04/21 | 1,587 | 1,611 | 1,585 | 1,585 | -4 | -0.3% | 9,500 |
| 2017/04/20 | 1,588 | 1,596 | 1,586 | 1,589 | -4 | -0.3% | 5,600 |
| 2017/04/19 | 1,587 | 1,600 | 1,587 | 1,593 | +8 | +0.5% | 3,500 |
| 2017/04/18 | 1,578 | 1,594 | 1,578 | 1,585 | -2 | -0.1% | 2,400 |
| 2017/04/17 | 1,568 | 1,587 | 1,568 | 1,587 | +17 | +1.1% | 2,800 |
| 2017/04/14 | 1,582 | 1,582 | 1,569 | 1,570 | -12 | -0.8% | 2,500 |
| 2017/04/13 | 1,601 | 1,612 | 1,582 | 1,582 | -23 | -1.4% | 3,900 |
| 2017/04/12 | 1,612 | 1,613 | 1,605 | 1,605 | -10 | -0.6% | 2,100 |
| 2017/04/11 | 1,606 | 1,633 | 1,606 | 1,615 | +1 | +0.1% | 5,200 |
1951～
2000
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
