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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,530 | 1,607 | 1,512 | 1,606 | +74 | +4.8% | 49,100 |
| 2014/11/12 | 1,488 | 1,540 | 1,488 | 1,532 | +30 | +2% | 33,500 |
| 2014/11/11 | 1,512 | 1,524 | 1,477 | 1,502 | -16 | -1.1% | 41,100 |
| 2014/11/10 | 1,580 | 1,580 | 1,513 | 1,518 | -62 | -3.9% | 56,900 |
| 2014/11/07 | 1,591 | 1,594 | 1,580 | 1,580 | -5 | -0.3% | 16,000 |
| 2014/11/06 | 1,570 | 1,591 | 1,569 | 1,585 | +19 | +1.2% | 18,600 |
| 2014/11/05 | 1,562 | 1,570 | 1,562 | 1,566 | -3 | -0.2% | 10,100 |
| 2014/11/04 | 1,580 | 1,598 | 1,553 | 1,569 | +8 | +0.5% | 33,600 |
| 2014/10/31 | 1,541 | 1,569 | 1,527 | 1,561 | +46 | +3% | 32,500 |
| 2014/10/30 | 1,540 | 1,569 | 1,515 | 1,515 | -24 | -1.6% | 49,300 |
| 2014/10/29 | 1,510 | 1,539 | 1,510 | 1,539 | +29 | +1.9% | 15,000 |
| 2014/10/28 | 1,506 | 1,527 | 1,506 | 1,510 | -8 | -0.5% | 7,900 |
| 2014/10/27 | 1,524 | 1,535 | 1,514 | 1,518 | +14 | +0.9% | 9,800 |
| 2014/10/24 | 1,493 | 1,509 | 1,485 | 1,504 | +20 | +1.3% | 15,700 |
| 2014/10/23 | 1,473 | 1,490 | 1,473 | 1,484 | -12 | -0.8% | 10,000 |
| 2014/10/22 | 1,461 | 1,507 | 1,461 | 1,496 | +45 | +3.1% | 39,900 |
| 2014/10/21 | 1,465 | 1,471 | 1,451 | 1,451 | -23 | -1.6% | 15,300 |
| 2014/10/20 | 1,478 | 1,484 | 1,461 | 1,474 | +32 | +2.2% | 15,000 |
| 2014/10/17 | 1,469 | 1,472 | 1,442 | 1,442 | -28 | -1.9% | 25,800 |
| 2014/10/16 | 1,505 | 1,508 | 1,465 | 1,470 | -59 | -3.9% | 32,700 |
| 2014/10/15 | 1,524 | 1,541 | 1,504 | 1,529 | +5 | +0.3% | 12,100 |
| 2014/10/14 | 1,551 | 1,553 | 1,500 | 1,524 | -58 | -3.7% | 36,500 |
| 2014/10/10 | 1,603 | 1,610 | 1,581 | 1,582 | -35 | -2.2% | 22,200 |
| 2014/10/09 | 1,657 | 1,657 | 1,617 | 1,617 | -44 | -2.6% | 20,000 |
| 2014/10/08 | 1,640 | 1,669 | 1,640 | 1,661 | -4 | -0.2% | 12,400 |
| 2014/10/07 | 1,649 | 1,670 | 1,643 | 1,665 | +23 | +1.4% | 23,600 |
| 2014/10/06 | 1,626 | 1,647 | 1,626 | 1,642 | +22 | +1.4% | 17,300 |
| 2014/10/03 | 1,603 | 1,627 | 1,603 | 1,620 | +13 | +0.8% | 13,300 |
| 2014/10/02 | 1,630 | 1,630 | 1,607 | 1,607 | -41 | -2.5% | 33,400 |
| 2014/10/01 | 1,653 | 1,657 | 1,622 | 1,648 | -20 | -1.2% | 35,200 |
| 2014/09/30 | 1,675 | 1,675 | 1,656 | 1,668 | -8 | -0.5% | 22,800 |
| 2014/09/29 | 1,681 | 1,681 | 1,674 | 1,676 | -3 | -0.2% | 11,900 |
| 2014/09/26 | 1,677 | 1,682 | 1,674 | 1,679 | -9 | -0.5% | 13,600 |
| 2014/09/25 | 1,692 | 1,694 | 1,683 | 1,688 | -4 | -0.2% | 21,600 |
| 2014/09/24 | 1,685 | 1,692 | 1,684 | 1,692 | +8 | +0.5% | 19,500 |
| 2014/09/22 | 1,684 | 1,690 | 1,677 | 1,684 | +3 | +0.2% | 14,700 |
| 2014/09/19 | 1,679 | 1,690 | 1,679 | 1,681 | -2 | -0.1% | 17,800 |
| 2014/09/18 | 1,689 | 1,692 | 1,679 | 1,683 | +6 | +0.4% | 20,900 |
| 2014/09/17 | 1,692 | 1,692 | 1,677 | 1,677 | -14 | -0.8% | 19,000 |
| 2014/09/16 | 1,682 | 1,692 | 1,677 | 1,691 | +18 | +1.1% | 28,800 |
| 2014/09/12 | 1,667 | 1,685 | 1,666 | 1,673 | -4 | -0.2% | 27,500 |
| 2014/09/11 | 1,684 | 1,695 | 1,675 | 1,677 | -7 | -0.4% | 21,100 |
| 2014/09/10 | 1,679 | 1,684 | 1,675 | 1,684 | +5 | +0.3% | 10,900 |
| 2014/09/09 | 1,695 | 1,696 | 1,676 | 1,679 | -13 | -0.8% | 23,100 |
| 2014/09/08 | 1,679 | 1,693 | 1,679 | 1,692 | +15 | +0.9% | 14,200 |
| 2014/09/05 | 1,681 | 1,685 | 1,676 | 1,677 | -6 | -0.4% | 15,300 |
| 2014/09/04 | 1,690 | 1,690 | 1,681 | 1,683 | -9 | -0.5% | 23,300 |
| 2014/09/03 | 1,694 | 1,698 | 1,682 | 1,692 | -2 | -0.1% | 28,000 |
| 2014/09/02 | 1,710 | 1,710 | 1,680 | 1,694 | -8 | -0.5% | 24,300 |
| 2014/09/01 | 1,725 | 1,725 | 1,696 | 1,702 | -11 | -0.6% | 15,300 |
2451～
2500
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
