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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 1,607 | 1,616 | 1,600 | 1,614 | +22 | +1.4% | 2,400 |
| 2017/04/07 | 1,575 | 1,615 | 1,575 | 1,592 | +15 | +1% | 5,800 |
| 2017/04/06 | 1,601 | 1,611 | 1,577 | 1,577 | -31 | -1.9% | 10,300 |
| 2017/04/05 | 1,602 | 1,624 | 1,602 | 1,608 | ±0 | ±0% | 7,900 |
| 2017/04/04 | 1,641 | 1,665 | 1,604 | 1,608 | -43 | -2.6% | 8,100 |
| 2017/04/03 | 1,673 | 1,673 | 1,651 | 1,651 | -18 | -1.1% | 3,900 |
| 2017/03/31 | 1,681 | 1,687 | 1,666 | 1,669 | -1 | -0.1% | 5,400 |
| 2017/03/30 | 1,684 | 1,691 | 1,670 | 1,670 | -21 | -1.2% | 4,000 |
| 2017/03/29 | 1,700 | 1,700 | 1,680 | 1,691 | +4 | +0.2% | 3,800 |
| 2017/03/28 | 1,689 | 1,750 | 1,680 | 1,687 | +2 | +0.1% | 6,700 |
| 2017/03/27 | 1,683 | 1,685 | 1,680 | 1,685 | +4 | +0.2% | 4,200 |
| 2017/03/24 | 1,682 | 1,685 | 1,680 | 1,681 | ±0 | ±0% | 3,100 |
| 2017/03/23 | 1,684 | 1,688 | 1,673 | 1,681 | -3 | -0.2% | 2,700 |
| 2017/03/22 | 1,711 | 1,714 | 1,636 | 1,684 | -30 | -1.8% | 8,600 |
| 2017/03/21 | 1,711 | 1,730 | 1,711 | 1,714 | -1 | -0.1% | 3,100 |
| 2017/03/17 | 1,729 | 1,730 | 1,714 | 1,715 | -17 | -1% | 3,800 |
| 2017/03/16 | 1,720 | 1,732 | 1,719 | 1,732 | +8 | +0.5% | 3,900 |
| 2017/03/15 | 1,733 | 1,733 | 1,720 | 1,724 | -13 | -0.7% | 1,700 |
| 2017/03/14 | 1,718 | 1,745 | 1,718 | 1,737 | +12 | +0.7% | 4,400 |
| 2017/03/13 | 1,734 | 1,738 | 1,706 | 1,725 | -14 | -0.8% | 8,200 |
| 2017/03/10 | 1,750 | 1,750 | 1,730 | 1,739 | +17 | +1% | 8,300 |
| 2017/03/09 | 1,721 | 1,730 | 1,720 | 1,722 | -1 | -0.1% | 3,800 |
| 2017/03/08 | 1,730 | 1,731 | 1,721 | 1,723 | -11 | -0.6% | 4,300 |
| 2017/03/07 | 1,732 | 1,748 | 1,731 | 1,734 | -7 | -0.4% | 2,500 |
| 2017/03/06 | 1,728 | 1,748 | 1,728 | 1,741 | -9 | -0.5% | 3,400 |
| 2017/03/03 | 1,750 | 1,755 | 1,706 | 1,750 | -5 | -0.3% | 4,100 |
| 2017/03/02 | 1,765 | 1,769 | 1,749 | 1,755 | -3 | -0.2% | 6,200 |
| 2017/03/01 | 1,742 | 1,762 | 1,742 | 1,758 | +16 | +0.9% | 4,100 |
| 2017/02/28 | 1,736 | 1,759 | 1,736 | 1,742 | +16 | +0.9% | 6,400 |
| 2017/02/27 | 1,739 | 1,742 | 1,690 | 1,726 | -11 | -0.6% | 6,600 |
| 2017/02/24 | 1,730 | 1,790 | 1,730 | 1,737 | +7 | +0.4% | 16,800 |
| 2017/02/23 | 1,725 | 1,730 | 1,721 | 1,730 | -8 | -0.5% | 4,600 |
| 2017/02/22 | 1,737 | 1,738 | 1,715 | 1,738 | +1 | +0.1% | 4,300 |
| 2017/02/21 | 1,727 | 1,740 | 1,718 | 1,737 | +16 | +0.9% | 8,400 |
| 2017/02/20 | 1,717 | 1,723 | 1,708 | 1,721 | -6 | -0.3% | 3,400 |
| 2017/02/17 | 1,727 | 1,727 | 1,716 | 1,727 | ±0 | ±0% | 3,100 |
| 2017/02/16 | 1,728 | 1,728 | 1,711 | 1,727 | -1 | -0.1% | 3,500 |
| 2017/02/15 | 1,725 | 1,728 | 1,713 | 1,728 | +3 | +0.2% | 6,400 |
| 2017/02/14 | 1,720 | 1,730 | 1,717 | 1,725 | +24 | +1.4% | 10,000 |
| 2017/02/13 | 1,654 | 1,709 | 1,654 | 1,701 | +18 | +1.1% | 14,100 |
| 2017/02/10 | 1,670 | 1,700 | 1,661 | 1,683 | +19 | +1.1% | 11,200 |
| 2017/02/09 | 1,680 | 1,689 | 1,664 | 1,664 | -18 | -1.1% | 6,000 |
| 2017/02/08 | 1,692 | 1,693 | 1,668 | 1,682 | -5 | -0.3% | 4,000 |
| 2017/02/07 | 1,645 | 1,740 | 1,645 | 1,687 | +34 | +2.1% | 8,800 |
| 2017/02/06 | 1,674 | 1,698 | 1,642 | 1,653 | -20 | -1.2% | 7,800 |
| 2017/02/03 | 1,664 | 1,686 | 1,664 | 1,673 | -1 | -0.1% | 4,900 |
| 2017/02/02 | 1,704 | 1,733 | 1,671 | 1,674 | -31 | -1.8% | 9,000 |
| 2017/02/01 | 1,705 | 1,715 | 1,703 | 1,705 | -10 | -0.6% | 4,700 |
| 2017/01/31 | 1,712 | 1,720 | 1,707 | 1,715 | ±0 | ±0% | 2,300 |
| 2017/01/30 | 1,733 | 1,733 | 1,711 | 1,715 | -12 | -0.7% | 1,800 |
2001～
2050
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
