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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,615 | 1,626 | 1,607 | 1,614 | -5 | -0.3% | 2,700 |
| 2016/08/01 | 1,604 | 1,650 | 1,604 | 1,619 | +15 | +0.9% | 3,500 |
| 2016/07/29 | 1,610 | 1,625 | 1,600 | 1,604 | -6 | -0.4% | 7,800 |
| 2016/07/28 | 1,630 | 1,639 | 1,606 | 1,610 | -23 | -1.4% | 7,500 |
| 2016/07/27 | 1,640 | 1,647 | 1,625 | 1,633 | -1 | -0.1% | 6,200 |
| 2016/07/26 | 1,643 | 1,648 | 1,617 | 1,634 | -13 | -0.8% | 6,100 |
| 2016/07/25 | 1,647 | 1,670 | 1,646 | 1,647 | +2 | +0.1% | 5,200 |
| 2016/07/22 | 1,665 | 1,680 | 1,642 | 1,645 | -24 | -1.4% | 6,600 |
| 2016/07/21 | 1,669 | 1,677 | 1,665 | 1,669 | +3 | +0.2% | 5,200 |
| 2016/07/20 | 1,663 | 1,677 | 1,663 | 1,666 | -12 | -0.7% | 2,100 |
| 2016/07/19 | 1,694 | 1,694 | 1,665 | 1,678 | -1 | -0.1% | 4,800 |
| 2016/07/15 | 1,700 | 1,711 | 1,678 | 1,679 | +4 | +0.2% | 5,400 |
| 2016/07/14 | 1,674 | 1,695 | 1,674 | 1,675 | +20 | +1.2% | 6,000 |
| 2016/07/13 | 1,680 | 1,694 | 1,655 | 1,655 | -5 | -0.3% | 13,000 |
| 2016/07/12 | 1,660 | 1,694 | 1,656 | 1,660 | -9 | -0.5% | 8,900 |
| 2016/07/11 | 1,649 | 1,669 | 1,620 | 1,669 | +81 | +5.1% | 8,100 |
| 2016/07/08 | 1,626 | 1,633 | 1,588 | 1,588 | -38 | -2.3% | 6,100 |
| 2016/07/07 | 1,646 | 1,656 | 1,615 | 1,626 | -41 | -2.5% | 9,100 |
| 2016/07/06 | 1,665 | 1,692 | 1,641 | 1,667 | -19 | -1.1% | 10,100 |
| 2016/07/05 | 1,668 | 1,694 | 1,666 | 1,686 | +5 | +0.3% | 4,000 |
| 2016/07/04 | 1,679 | 1,685 | 1,633 | 1,681 | +12 | +0.7% | 7,600 |
| 2016/07/01 | 1,681 | 1,682 | 1,656 | 1,669 | +28 | +1.7% | 9,300 |
| 2016/06/30 | 1,650 | 1,670 | 1,608 | 1,641 | -10 | -0.6% | 4,700 |
| 2016/06/29 | 1,622 | 1,685 | 1,622 | 1,651 | +40 | +2.5% | 7,900 |
| 2016/06/28 | 1,647 | 1,647 | 1,571 | 1,611 | -48 | -2.9% | 10,200 |
| 2016/06/27 | 1,660 | 1,689 | 1,619 | 1,659 | +61 | +3.8% | 8,200 |
| 2016/06/24 | 1,730 | 1,730 | 1,560 | 1,598 | -95 | -5.6% | 15,000 |
| 2016/06/23 | 1,680 | 1,694 | 1,680 | 1,693 | -10 | -0.6% | 2,300 |
| 2016/06/22 | 1,705 | 1,724 | 1,676 | 1,703 | -22 | -1.3% | 6,400 |
| 2016/06/21 | 1,699 | 1,740 | 1,697 | 1,725 | -2 | -0.1% | 3,800 |
| 2016/06/20 | 1,685 | 1,760 | 1,685 | 1,727 | +42 | +2.5% | 5,300 |
| 2016/06/17 | 1,690 | 1,700 | 1,671 | 1,685 | +35 | +2.1% | 6,100 |
| 2016/06/16 | 1,750 | 1,750 | 1,606 | 1,650 | -102 | -5.8% | 13,300 |
| 2016/06/15 | 1,762 | 1,779 | 1,750 | 1,752 | -18 | -1% | 7,500 |
| 2016/06/14 | 1,777 | 1,777 | 1,763 | 1,770 | -22 | -1.2% | 7,700 |
| 2016/06/13 | 1,802 | 1,807 | 1,792 | 1,792 | -60 | -3.2% | 13,900 |
| 2016/06/10 | 1,856 | 1,856 | 1,850 | 1,852 | -18 | -1% | 9,600 |
| 2016/06/09 | 1,862 | 1,871 | 1,857 | 1,870 | +6 | +0.3% | 3,400 |
| 2016/06/08 | 1,866 | 1,870 | 1,862 | 1,864 | -13 | -0.7% | 2,900 |
| 2016/06/07 | 1,861 | 1,879 | 1,850 | 1,877 | +2 | +0.1% | 3,000 |
| 2016/06/06 | 1,888 | 1,888 | 1,861 | 1,875 | -25 | -1.3% | 5,900 |
| 2016/06/03 | 1,889 | 1,908 | 1,889 | 1,900 | +11 | +0.6% | 3,500 |
| 2016/06/02 | 1,924 | 1,924 | 1,888 | 1,889 | -37 | -1.9% | 9,700 |
| 2016/06/01 | 1,922 | 1,936 | 1,922 | 1,926 | +2 | +0.1% | 3,100 |
| 2016/05/31 | 1,950 | 1,950 | 1,922 | 1,924 | -25 | -1.3% | 12,700 |
| 2016/05/30 | 1,941 | 1,959 | 1,941 | 1,949 | +1 | +0.1% | 4,600 |
| 2016/05/27 | 1,956 | 1,970 | 1,946 | 1,948 | -5 | -0.3% | 4,700 |
| 2016/05/26 | 1,973 | 1,977 | 1,952 | 1,953 | -20 | -1% | 3,500 |
| 2016/05/25 | 1,991 | 1,993 | 1,971 | 1,973 | -24 | -1.2% | 2,900 |
| 2016/05/24 | 1,976 | 1,997 | 1,973 | 1,997 | +14 | +0.7% | 3,400 |
2201～
2250
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
