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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 1,739 | 1,739 | 1,721 | 1,727 | +1 | +0.1% | 2,700 |
| 2017/01/26 | 1,715 | 1,728 | 1,701 | 1,726 | +15 | +0.9% | 4,900 |
| 2017/01/25 | 1,696 | 1,715 | 1,683 | 1,711 | +15 | +0.9% | 5,400 |
| 2017/01/24 | 1,700 | 1,700 | 1,687 | 1,696 | -8 | -0.5% | 3,400 |
| 2017/01/23 | 1,704 | 1,711 | 1,700 | 1,704 | -9 | -0.5% | 4,800 |
| 2017/01/20 | 1,708 | 1,722 | 1,708 | 1,713 | -1 | -0.1% | 2,900 |
| 2017/01/19 | 1,719 | 1,729 | 1,705 | 1,714 | +5 | +0.3% | 6,000 |
| 2017/01/18 | 1,701 | 1,732 | 1,680 | 1,709 | +8 | +0.5% | 10,200 |
| 2017/01/17 | 1,705 | 1,707 | 1,700 | 1,701 | -15 | -0.9% | 6,400 |
| 2017/01/16 | 1,710 | 1,731 | 1,710 | 1,716 | -20 | -1.2% | 4,200 |
| 2017/01/13 | 1,720 | 1,746 | 1,720 | 1,736 | +13 | +0.8% | 8,100 |
| 2017/01/12 | 1,740 | 1,740 | 1,704 | 1,723 | -27 | -1.5% | 7,100 |
| 2017/01/11 | 1,750 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 4,200 |
| 2017/01/10 | 1,763 | 1,764 | 1,736 | 1,750 | -15 | -0.8% | 6,800 |
| 2017/01/06 | 1,767 | 1,769 | 1,752 | 1,765 | -2 | -0.1% | 4,500 |
| 2017/01/05 | 1,774 | 1,774 | 1,754 | 1,767 | +13 | +0.7% | 11,200 |
| 2017/01/04 | 1,716 | 1,769 | 1,716 | 1,754 | +46 | +2.7% | 27,400 |
| 2016/12/30 | 1,688 | 1,711 | 1,678 | 1,708 | +10 | +0.6% | 5,600 |
| 2016/12/29 | 1,711 | 1,711 | 1,690 | 1,698 | -22 | -1.3% | 6,500 |
| 2016/12/28 | 1,708 | 1,747 | 1,695 | 1,720 | +15 | +0.9% | 8,200 |
| 2016/12/27 | 1,746 | 1,746 | 1,690 | 1,705 | -19 | -1.1% | 8,300 |
| 2016/12/26 | 1,748 | 1,748 | 1,718 | 1,724 | -12 | -0.7% | 8,400 |
| 2016/12/22 | 1,712 | 1,738 | 1,712 | 1,736 | +24 | +1.4% | 10,800 |
| 2016/12/21 | 1,748 | 1,748 | 1,700 | 1,712 | -26 | -1.5% | 12,500 |
| 2016/12/20 | 1,690 | 1,738 | 1,673 | 1,738 | +55 | +3.3% | 16,100 |
| 2016/12/19 | 1,672 | 1,711 | 1,670 | 1,683 | +10 | +0.6% | 14,300 |
| 2016/12/16 | 1,668 | 1,690 | 1,640 | 1,673 | +10 | +0.6% | 15,300 |
| 2016/12/15 | 1,635 | 1,663 | 1,621 | 1,663 | +34 | +2.1% | 15,700 |
| 2016/12/14 | 1,627 | 1,634 | 1,608 | 1,629 | -15 | -0.9% | 22,400 |
| 2016/12/13 | 1,658 | 1,665 | 1,636 | 1,644 | -14 | -0.8% | 16,600 |
| 2016/12/12 | 1,668 | 1,668 | 1,635 | 1,658 | -10 | -0.6% | 8,700 |
| 2016/12/09 | 1,666 | 1,669 | 1,641 | 1,668 | -5 | -0.3% | 11,500 |
| 2016/12/08 | 1,669 | 1,677 | 1,601 | 1,673 | +6 | +0.4% | 16,800 |
| 2016/12/07 | 1,644 | 1,667 | 1,640 | 1,667 | +27 | +1.6% | 6,600 |
| 2016/12/06 | 1,643 | 1,650 | 1,636 | 1,640 | -3 | -0.2% | 8,200 |
| 2016/12/05 | 1,623 | 1,643 | 1,617 | 1,643 | +13 | +0.8% | 8,500 |
| 2016/12/02 | 1,649 | 1,650 | 1,626 | 1,630 | +7 | +0.4% | 11,600 |
| 2016/12/01 | 1,600 | 1,630 | 1,600 | 1,623 | +33 | +2.1% | 12,200 |
| 2016/11/30 | 1,583 | 1,599 | 1,578 | 1,590 | +13 | +0.8% | 6,200 |
| 2016/11/29 | 1,565 | 1,577 | 1,556 | 1,577 | +19 | +1.2% | 15,500 |
| 2016/11/28 | 1,549 | 1,559 | 1,541 | 1,558 | +18 | +1.2% | 16,100 |
| 2016/11/25 | 1,540 | 1,543 | 1,535 | 1,540 | ±0 | ±0% | 7,700 |
| 2016/11/24 | 1,537 | 1,540 | 1,534 | 1,540 | +10 | +0.7% | 8,100 |
| 2016/11/22 | 1,527 | 1,530 | 1,522 | 1,530 | +7 | +0.5% | 3,900 |
| 2016/11/21 | 1,515 | 1,528 | 1,515 | 1,523 | +13 | +0.9% | 11,600 |
| 2016/11/18 | 1,504 | 1,512 | 1,501 | 1,510 | +14 | +0.9% | 4,900 |
| 2016/11/17 | 1,509 | 1,511 | 1,489 | 1,496 | -15 | -1% | 6,000 |
| 2016/11/16 | 1,515 | 1,520 | 1,499 | 1,511 | +15 | +1% | 6,200 |
| 2016/11/15 | 1,519 | 1,523 | 1,491 | 1,496 | -9 | -0.6% | 7,400 |
| 2016/11/14 | 1,545 | 1,545 | 1,496 | 1,505 | -37 | -2.4% | 14,400 |
2051～
2100
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
