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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,029 | 2,087 | 2,029 | 2,086 | +27 | +1.3% | 25,500 |
| 2015/06/25 | 2,037 | 2,080 | 2,037 | 2,059 | -7 | -0.3% | 24,900 |
| 2015/06/24 | 2,059 | 2,089 | 2,049 | 2,066 | -4 | -0.2% | 37,000 |
| 2015/06/23 | 2,010 | 2,079 | 2,010 | 2,070 | +75 | +3.8% | 66,900 |
| 2015/06/22 | 1,965 | 2,010 | 1,963 | 1,995 | +38 | +1.9% | 51,500 |
| 2015/06/19 | 1,930 | 1,957 | 1,896 | 1,957 | +53 | +2.8% | 62,500 |
| 2015/06/18 | 1,908 | 1,916 | 1,884 | 1,904 | +23 | +1.2% | 39,100 |
| 2015/06/17 | 1,870 | 1,898 | 1,867 | 1,881 | +10 | +0.5% | 29,400 |
| 2015/06/16 | 1,890 | 1,893 | 1,871 | 1,871 | -17 | -0.9% | 8,500 |
| 2015/06/15 | 1,882 | 1,908 | 1,882 | 1,888 | -4 | -0.2% | 11,300 |
| 2015/06/12 | 1,909 | 1,916 | 1,886 | 1,892 | -3 | -0.2% | 16,400 |
| 2015/06/11 | 1,870 | 1,914 | 1,861 | 1,895 | +36 | +1.9% | 23,400 |
| 2015/06/10 | 1,872 | 1,900 | 1,848 | 1,859 | -23 | -1.2% | 27,000 |
| 2015/06/09 | 1,883 | 1,914 | 1,874 | 1,882 | -1 | -0.1% | 29,100 |
| 2015/06/08 | 1,909 | 1,909 | 1,876 | 1,883 | ±0 | ±0% | 23,800 |
| 2015/06/05 | 1,876 | 1,907 | 1,871 | 1,883 | -3 | -0.2% | 24,000 |
| 2015/06/04 | 1,894 | 1,915 | 1,871 | 1,886 | -13 | -0.7% | 19,000 |
| 2015/06/03 | 1,913 | 1,923 | 1,870 | 1,899 | -14 | -0.7% | 14,300 |
| 2015/06/02 | 1,929 | 1,929 | 1,910 | 1,913 | -12 | -0.6% | 20,900 |
| 2015/06/01 | 1,920 | 1,930 | 1,916 | 1,925 | +16 | +0.8% | 25,800 |
| 2015/05/29 | 1,899 | 1,928 | 1,866 | 1,909 | +17 | +0.9% | 54,200 |
| 2015/05/28 | 1,881 | 1,899 | 1,875 | 1,892 | -1 | -0.1% | 19,700 |
| 2015/05/27 | 1,855 | 1,897 | 1,850 | 1,893 | +49 | +2.7% | 43,200 |
| 2015/05/26 | 1,860 | 1,880 | 1,836 | 1,844 | -14 | -0.8% | 11,400 |
| 2015/05/25 | 1,857 | 1,875 | 1,853 | 1,858 | +4 | +0.2% | 23,500 |
| 2015/05/22 | 1,841 | 1,859 | 1,817 | 1,854 | +10 | +0.5% | 19,400 |
| 2015/05/21 | 1,825 | 1,850 | 1,819 | 1,844 | +20 | +1.1% | 41,600 |
| 2015/05/20 | 1,839 | 1,840 | 1,813 | 1,824 | -12 | -0.7% | 13,800 |
| 2015/05/19 | 1,828 | 1,839 | 1,816 | 1,836 | +22 | +1.2% | 33,100 |
| 2015/05/18 | 1,770 | 1,830 | 1,765 | 1,814 | +48 | +2.7% | 28,100 |
| 2015/05/15 | 1,743 | 1,766 | 1,737 | 1,766 | +18 | +1% | 12,800 |
| 2015/05/14 | 1,750 | 1,763 | 1,703 | 1,748 | -16 | -0.9% | 33,700 |
| 2015/05/13 | 1,790 | 1,794 | 1,760 | 1,764 | -66 | -3.6% | 61,000 |
| 2015/05/12 | 1,838 | 1,838 | 1,817 | 1,830 | -1 | -0.1% | 12,200 |
| 2015/05/11 | 1,806 | 1,840 | 1,805 | 1,831 | +33 | +1.8% | 41,000 |
| 2015/05/08 | 1,759 | 1,805 | 1,759 | 1,798 | +33 | +1.9% | 17,000 |
| 2015/05/07 | 1,775 | 1,780 | 1,761 | 1,765 | -17 | -1% | 8,900 |
| 2015/05/01 | 1,790 | 1,791 | 1,768 | 1,782 | -23 | -1.3% | 8,900 |
| 2015/04/30 | 1,823 | 1,828 | 1,797 | 1,805 | -12 | -0.7% | 17,600 |
| 2015/04/28 | 1,797 | 1,822 | 1,781 | 1,817 | +26 | +1.5% | 28,300 |
| 2015/04/27 | 1,798 | 1,801 | 1,781 | 1,791 | -4 | -0.2% | 25,300 |
| 2015/04/24 | 1,792 | 1,798 | 1,752 | 1,795 | +7 | +0.4% | 25,900 |
| 2015/04/23 | 1,787 | 1,796 | 1,780 | 1,788 | -6 | -0.3% | 6,700 |
| 2015/04/22 | 1,781 | 1,795 | 1,780 | 1,794 | +15 | +0.8% | 14,100 |
| 2015/04/21 | 1,755 | 1,780 | 1,755 | 1,779 | +22 | +1.3% | 14,000 |
| 2015/04/20 | 1,741 | 1,778 | 1,736 | 1,757 | -3 | -0.2% | 8,800 |
| 2015/04/17 | 1,770 | 1,779 | 1,721 | 1,760 | -10 | -0.6% | 22,000 |
| 2015/04/16 | 1,762 | 1,770 | 1,742 | 1,770 | +8 | +0.5% | 5,600 |
| 2015/04/15 | 1,744 | 1,769 | 1,744 | 1,762 | -5 | -0.3% | 12,600 |
| 2015/04/14 | 1,735 | 1,775 | 1,735 | 1,767 | +32 | +1.8% | 14,700 |
2301～
2350
件表示中 / 6840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 | 285,900円 | +3.5% | +1.5% | 1.89% | 8.38倍 | 0.93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 |
| ブックオフＧＨ | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50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 |
| トレファク | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| 綿半ＨＤ | 153,500円 | +5.4% | +14.3% | 1.56% | 14.94倍 | 1.31倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 丸善ＣＨＩ | 31,600円 | +1.0% | -9.0% | 0.95% | 7.50倍 | 0.61倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
