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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,861 | 1,868 | 1,853 | 1,859 | ±0 | ±0% | 29,000 |
| 2014/06/18 | 1,887 | 1,889 | 1,844 | 1,859 | -18 | -1% | 44,600 |
| 2014/06/17 | 1,880 | 1,890 | 1,861 | 1,877 | +3 | +0.2% | 27,200 |
| 2014/06/16 | 1,891 | 1,891 | 1,860 | 1,874 | -17 | -0.9% | 55,200 |
| 2014/06/13 | 1,899 | 1,899 | 1,884 | 1,891 | +4 | +0.2% | 37,800 |
| 2014/06/12 | 1,896 | 1,898 | 1,881 | 1,887 | -18 | -0.9% | 33,800 |
| 2014/06/11 | 1,888 | 1,913 | 1,888 | 1,905 | +17 | +0.9% | 26,700 |
| 2014/06/10 | 1,900 | 1,907 | 1,880 | 1,888 | -9 | -0.5% | 32,900 |
| 2014/06/09 | 1,908 | 1,919 | 1,888 | 1,897 | +18 | +1% | 27,200 |
| 2014/06/06 | 1,885 | 1,902 | 1,876 | 1,879 | -14 | -0.7% | 28,400 |
| 2014/06/05 | 1,907 | 1,915 | 1,886 | 1,893 | -6 | -0.3% | 14,900 |
| 2014/06/04 | 1,906 | 1,917 | 1,889 | 1,899 | -3 | -0.2% | 16,800 |
| 2014/06/03 | 1,909 | 1,919 | 1,900 | 1,902 | -7 | -0.4% | 18,200 |
| 2014/06/02 | 1,877 | 1,914 | 1,868 | 1,909 | +32 | +1.7% | 30,700 |
| 2014/05/30 | 1,903 | 1,906 | 1,865 | 1,877 | -29 | -1.5% | 23,400 |
| 2014/05/29 | 1,917 | 1,918 | 1,893 | 1,906 | -5 | -0.3% | 14,500 |
| 2014/05/28 | 1,914 | 1,914 | 1,883 | 1,911 | +5 | +0.3% | 9,800 |
| 2014/05/27 | 1,919 | 1,926 | 1,885 | 1,906 | -22 | -1.1% | 12,600 |
| 2014/05/26 | 1,920 | 1,958 | 1,898 | 1,928 | +9 | +0.5% | 22,900 |
| 2014/05/23 | 1,898 | 1,919 | 1,890 | 1,919 | +27 | +1.4% | 7,500 |
| 2014/05/22 | 1,894 | 1,905 | 1,848 | 1,892 | +38 | +2% | 13,800 |
| 2014/05/21 | 1,888 | 1,889 | 1,840 | 1,854 | -34 | -1.8% | 15,200 |
| 2014/05/20 | 1,911 | 1,913 | 1,885 | 1,888 | -25 | -1.3% | 10,400 |
| 2014/05/19 | 1,968 | 1,982 | 1,910 | 1,913 | -55 | -2.8% | 16,300 |
| 2014/05/16 | 2,028 | 2,028 | 1,966 | 1,968 | -83 | -4% | 25,600 |
| 2014/05/15 | 2,041 | 2,084 | 2,025 | 2,051 | -32 | -1.5% | 16,700 |
| 2014/05/14 | 1,998 | 2,085 | 1,970 | 2,083 | +125 | +6.4% | 51,400 |
| 2014/05/13 | 1,945 | 1,986 | 1,933 | 1,958 | +41 | +2.1% | 31,500 |
| 2014/05/12 | 1,960 | 1,960 | 1,911 | 1,917 | -36 | -1.8% | 9,100 |
| 2014/05/09 | 1,964 | 1,964 | 1,931 | 1,953 | ±0 | ±0% | 4,400 |
| 2014/05/08 | 1,934 | 1,972 | 1,934 | 1,953 | +18 | +0.9% | 5,900 |
| 2014/05/07 | 1,979 | 1,980 | 1,925 | 1,935 | -43 | -2.2% | 18,100 |
| 2014/05/02 | 1,946 | 1,978 | 1,927 | 1,978 | +72 | +3.8% | 25,200 |
| 2014/05/01 | 1,898 | 1,919 | 1,865 | 1,906 | +38 | +2% | 15,200 |
| 2014/04/30 | 1,896 | 1,896 | 1,856 | 1,868 | -21 | -1.1% | 5,400 |
| 2014/04/28 | 1,842 | 1,895 | 1,826 | 1,889 | +39 | +2.1% | 10,600 |
| 2014/04/25 | 1,876 | 1,906 | 1,830 | 1,850 | -20 | -1.1% | 19,100 |
| 2014/04/24 | 1,845 | 1,882 | 1,845 | 1,870 | +14 | +0.8% | 6,900 |
| 2014/04/23 | 1,836 | 1,885 | 1,836 | 1,856 | +12 | +0.7% | 10,800 |
| 2014/04/22 | 1,900 | 1,909 | 1,844 | 1,844 | -47 | -2.5% | 11,500 |
| 2014/04/21 | 1,910 | 1,947 | 1,884 | 1,891 | -25 | -1.3% | 12,300 |
| 2014/04/18 | 1,895 | 1,929 | 1,875 | 1,916 | +28 | +1.5% | 10,500 |
| 2014/04/17 | 1,882 | 1,927 | 1,875 | 1,888 | +34 | +1.8% | 16,500 |
| 2014/04/16 | 1,795 | 1,859 | 1,795 | 1,854 | +59 | +3.3% | 12,700 |
| 2014/04/15 | 1,815 | 1,832 | 1,795 | 1,795 | -16 | -0.9% | 8,700 |
| 2014/04/14 | 1,804 | 1,868 | 1,804 | 1,811 | +21 | +1.2% | 12,500 |
| 2014/04/11 | 1,800 | 1,801 | 1,767 | 1,790 | -39 | -2.1% | 23,900 |
| 2014/04/10 | 1,889 | 1,893 | 1,823 | 1,829 | -33 | -1.8% | 26,200 |
| 2014/04/09 | 1,928 | 1,928 | 1,850 | 1,862 | -70 | -3.6% | 53,000 |
| 2014/04/08 | 2,016 | 2,025 | 1,920 | 1,932 | -122 | -5.9% | 50,500 |
2551～
2600
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
