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 |
|---|---|---|---|---|---|---|---|
| 2015/03/26 | 1,790 | 1,790 | 1,751 | 1,760 | -36 | -2% | 12,700 |
| 2015/03/25 | 1,761 | 1,796 | 1,761 | 1,796 | +35 | +2% | 11,400 |
| 2015/03/24 | 1,770 | 1,778 | 1,750 | 1,761 | -19 | -1.1% | 8,000 |
| 2015/03/23 | 1,800 | 1,808 | 1,763 | 1,780 | -17 | -0.9% | 21,300 |
| 2015/03/20 | 1,785 | 1,798 | 1,783 | 1,797 | +11 | +0.6% | 10,800 |
| 2015/03/19 | 1,790 | 1,793 | 1,766 | 1,786 | -4 | -0.2% | 12,000 |
| 2015/03/18 | 1,770 | 1,798 | 1,757 | 1,790 | +26 | +1.5% | 16,600 |
| 2015/03/17 | 1,760 | 1,785 | 1,752 | 1,764 | +11 | +0.6% | 21,000 |
| 2015/03/16 | 1,712 | 1,758 | 1,712 | 1,753 | +39 | +2.3% | 36,600 |
| 2015/03/13 | 1,710 | 1,730 | 1,694 | 1,714 | +25 | +1.5% | 34,500 |
| 2015/03/12 | 1,690 | 1,705 | 1,681 | 1,689 | -3 | -0.2% | 27,200 |
| 2015/03/11 | 1,680 | 1,693 | 1,678 | 1,692 | -7 | -0.4% | 6,400 |
| 2015/03/10 | 1,700 | 1,705 | 1,695 | 1,699 | +7 | +0.4% | 6,600 |
| 2015/03/09 | 1,700 | 1,700 | 1,660 | 1,692 | -8 | -0.5% | 12,200 |
| 2015/03/06 | 1,699 | 1,705 | 1,695 | 1,700 | ±0 | ±0% | 15,200 |
| 2015/03/05 | 1,700 | 1,704 | 1,695 | 1,700 | +1 | +0.1% | 14,600 |
| 2015/03/04 | 1,686 | 1,701 | 1,670 | 1,699 | +9 | +0.5% | 23,000 |
| 2015/03/03 | 1,689 | 1,697 | 1,679 | 1,690 | +3 | +0.2% | 17,600 |
| 2015/03/02 | 1,679 | 1,693 | 1,679 | 1,687 | +11 | +0.7% | 13,100 |
| 2015/02/27 | 1,657 | 1,680 | 1,654 | 1,676 | +29 | +1.8% | 26,600 |
| 2015/02/26 | 1,634 | 1,654 | 1,633 | 1,647 | ±0 | ±0% | 13,900 |
| 2015/02/25 | 1,643 | 1,670 | 1,638 | 1,647 | +1 | +0.1% | 16,400 |
| 2015/02/24 | 1,640 | 1,650 | 1,638 | 1,646 | +4 | +0.2% | 11,200 |
| 2015/02/23 | 1,649 | 1,650 | 1,640 | 1,642 | -3 | -0.2% | 10,000 |
| 2015/02/20 | 1,648 | 1,649 | 1,638 | 1,645 | +5 | +0.3% | 10,800 |
| 2015/02/19 | 1,638 | 1,648 | 1,633 | 1,640 | +7 | +0.4% | 30,300 |
| 2015/02/18 | 1,626 | 1,633 | 1,615 | 1,633 | +32 | +2% | 15,100 |
| 2015/02/17 | 1,576 | 1,612 | 1,576 | 1,601 | +10 | +0.6% | 14,000 |
| 2015/02/16 | 1,597 | 1,632 | 1,575 | 1,591 | +7 | +0.4% | 34,800 |
| 2015/02/13 | 1,600 | 1,600 | 1,565 | 1,584 | +32 | +2.1% | 24,000 |
| 2015/02/12 | 1,535 | 1,563 | 1,530 | 1,552 | +24 | +1.6% | 19,600 |
| 2015/02/10 | 1,525 | 1,535 | 1,525 | 1,528 | +4 | +0.3% | 10,600 |
| 2015/02/09 | 1,535 | 1,542 | 1,523 | 1,524 | -1 | -0.1% | 12,900 |
| 2015/02/06 | 1,537 | 1,538 | 1,520 | 1,525 | -9 | -0.6% | 6,000 |
| 2015/02/05 | 1,530 | 1,545 | 1,515 | 1,534 | +8 | +0.5% | 22,500 |
| 2015/02/04 | 1,522 | 1,527 | 1,518 | 1,526 | +4 | +0.3% | 8,900 |
| 2015/02/03 | 1,526 | 1,535 | 1,515 | 1,522 | -2 | -0.1% | 8,900 |
| 2015/02/02 | 1,553 | 1,553 | 1,512 | 1,524 | -29 | -1.9% | 11,800 |
| 2015/01/30 | 1,554 | 1,560 | 1,537 | 1,553 | +15 | +1% | 8,500 |
| 2015/01/29 | 1,535 | 1,589 | 1,532 | 1,538 | +7 | +0.5% | 28,300 |
| 2015/01/28 | 1,521 | 1,534 | 1,521 | 1,531 | +5 | +0.3% | 8,100 |
| 2015/01/27 | 1,521 | 1,532 | 1,518 | 1,526 | +10 | +0.7% | 8,300 |
| 2015/01/26 | 1,509 | 1,517 | 1,509 | 1,516 | +9 | +0.6% | 8,700 |
| 2015/01/23 | 1,515 | 1,515 | 1,497 | 1,507 | +11 | +0.7% | 10,500 |
| 2015/01/22 | 1,515 | 1,515 | 1,495 | 1,496 | -20 | -1.3% | 17,800 |
| 2015/01/21 | 1,524 | 1,527 | 1,516 | 1,516 | -6 | -0.4% | 9,000 |
| 2015/01/20 | 1,515 | 1,522 | 1,511 | 1,522 | +12 | +0.8% | 4,800 |
| 2015/01/19 | 1,516 | 1,520 | 1,510 | 1,510 | -6 | -0.4% | 6,600 |
| 2015/01/16 | 1,530 | 1,534 | 1,504 | 1,516 | -28 | -1.8% | 11,300 |
| 2015/01/15 | 1,538 | 1,562 | 1,533 | 1,544 | -8 | -0.5% | 7,800 |
2501～
2550
件表示中 / 6978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 | 257,700円 | +2.1% | +1.1% | 2.72% | 7.66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 |
| ブックオフＧＨ | 142,000円 | +7.5% | +10.2% | 1.76% | 11.86倍 | 1.21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 |
| ＡＮＡＰ | 146,500円 | - | - | 0.00% | 91.91倍 | 34.04倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| アルビス | 299,800円 | +4.0% | +8.0% | 2.33% | 15.61倍 | 0.79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 | 258,300円 | +5.6% | +3.9% | 1.08% | 14.51倍 | 2.30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
