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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,717 | 1,722 | 1,700 | 1,713 | -1 | -0.1% | 15,200 |
| 2014/08/28 | 1,698 | 1,714 | 1,698 | 1,714 | +16 | +0.9% | 28,800 |
| 2014/08/27 | 1,704 | 1,708 | 1,695 | 1,698 | -2 | -0.1% | 23,200 |
| 2014/08/26 | 1,705 | 1,705 | 1,697 | 1,700 | +2 | +0.1% | 15,400 |
| 2014/08/25 | 1,695 | 1,713 | 1,694 | 1,698 | +12 | +0.7% | 22,600 |
| 2014/08/22 | 1,688 | 1,699 | 1,681 | 1,686 | -3 | -0.2% | 33,200 |
| 2014/08/21 | 1,705 | 1,707 | 1,686 | 1,689 | -17 | -1% | 36,800 |
| 2014/08/20 | 1,701 | 1,708 | 1,701 | 1,706 | +1 | +0.1% | 22,100 |
| 2014/08/19 | 1,718 | 1,725 | 1,701 | 1,705 | -14 | -0.8% | 29,500 |
| 2014/08/18 | 1,720 | 1,729 | 1,719 | 1,719 | -1 | -0.1% | 10,900 |
| 2014/08/15 | 1,716 | 1,724 | 1,712 | 1,720 | +4 | +0.2% | 15,200 |
| 2014/08/14 | 1,701 | 1,717 | 1,701 | 1,716 | +7 | +0.4% | 34,600 |
| 2014/08/13 | 1,710 | 1,733 | 1,700 | 1,709 | -91 | -5.1% | 82,200 |
| 2014/08/12 | 1,791 | 1,800 | 1,772 | 1,800 | +23 | +1.3% | 21,000 |
| 2014/08/11 | 1,753 | 1,781 | 1,753 | 1,777 | +26 | +1.5% | 17,100 |
| 2014/08/08 | 1,781 | 1,781 | 1,734 | 1,751 | -36 | -2% | 29,800 |
| 2014/08/07 | 1,785 | 1,793 | 1,773 | 1,787 | -1 | -0.1% | 18,900 |
| 2014/08/06 | 1,785 | 1,798 | 1,785 | 1,788 | -2 | -0.1% | 30,100 |
| 2014/08/05 | 1,790 | 1,802 | 1,787 | 1,790 | -4 | -0.2% | 16,900 |
| 2014/08/04 | 1,797 | 1,805 | 1,786 | 1,794 | +6 | +0.3% | 19,900 |
| 2014/08/01 | 1,788 | 1,803 | 1,785 | 1,788 | -25 | -1.4% | 40,500 |
| 2014/07/31 | 1,830 | 1,850 | 1,812 | 1,813 | -23 | -1.3% | 28,900 |
| 2014/07/30 | 1,870 | 1,874 | 1,821 | 1,836 | -33 | -1.8% | 61,300 |
| 2014/07/29 | 1,830 | 1,873 | 1,826 | 1,869 | +47 | +2.6% | 51,300 |
| 2014/07/28 | 1,799 | 1,830 | 1,796 | 1,822 | +34 | +1.9% | 51,300 |
| 2014/07/25 | 1,787 | 1,795 | 1,781 | 1,788 | +8 | +0.4% | 54,300 |
| 2014/07/24 | 1,776 | 1,783 | 1,772 | 1,780 | +10 | +0.6% | 29,400 |
| 2014/07/23 | 1,764 | 1,770 | 1,761 | 1,770 | ±0 | ±0% | 36,700 |
| 2014/07/22 | 1,795 | 1,796 | 1,762 | 1,770 | -7 | -0.4% | 56,700 |
| 2014/07/18 | 1,783 | 1,789 | 1,770 | 1,777 | -14 | -0.8% | 44,900 |
| 2014/07/17 | 1,799 | 1,807 | 1,787 | 1,791 | -4 | -0.2% | 37,400 |
| 2014/07/16 | 1,827 | 1,827 | 1,792 | 1,795 | -33 | -1.8% | 47,200 |
| 2014/07/15 | 1,826 | 1,839 | 1,826 | 1,828 | +10 | +0.6% | 16,000 |
| 2014/07/14 | 1,799 | 1,822 | 1,799 | 1,818 | +20 | +1.1% | 18,100 |
| 2014/07/11 | 1,825 | 1,825 | 1,782 | 1,798 | -27 | -1.5% | 46,100 |
| 2014/07/10 | 1,853 | 1,857 | 1,822 | 1,825 | -32 | -1.7% | 67,900 |
| 2014/07/09 | 1,880 | 1,880 | 1,852 | 1,857 | -31 | -1.6% | 49,900 |
| 2014/07/08 | 1,881 | 1,897 | 1,872 | 1,888 | +7 | +0.4% | 18,100 |
| 2014/07/07 | 1,889 | 1,922 | 1,874 | 1,881 | +16 | +0.9% | 57,400 |
| 2014/07/04 | 1,873 | 1,881 | 1,863 | 1,865 | -1 | -0.1% | 22,600 |
| 2014/07/03 | 1,887 | 1,888 | 1,861 | 1,866 | -20 | -1.1% | 30,200 |
| 2014/07/02 | 1,913 | 1,913 | 1,881 | 1,886 | -7 | -0.4% | 25,500 |
| 2014/07/01 | 1,878 | 1,900 | 1,875 | 1,893 | +24 | +1.3% | 52,400 |
| 2014/06/30 | 1,847 | 1,870 | 1,847 | 1,869 | +22 | +1.2% | 21,000 |
| 2014/06/27 | 1,866 | 1,868 | 1,841 | 1,847 | -15 | -0.8% | 39,100 |
| 2014/06/26 | 1,870 | 1,878 | 1,861 | 1,862 | -6 | -0.3% | 26,000 |
| 2014/06/25 | 1,885 | 1,886 | 1,868 | 1,868 | -14 | -0.7% | 23,600 |
| 2014/06/24 | 1,897 | 1,901 | 1,872 | 1,882 | -15 | -0.8% | 32,300 |
| 2014/06/23 | 1,854 | 1,897 | 1,844 | 1,897 | +51 | +2.8% | 50,100 |
| 2014/06/20 | 1,865 | 1,866 | 1,842 | 1,846 | -13 | -0.7% | 31,000 |
2501～
2550
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
