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 |
|---|---|---|---|---|---|---|---|
| 2015/01/14 | 1,543 | 1,600 | 1,520 | 1,552 | +7 | +0.5% | 21,200 |
| 2015/01/13 | 1,550 | 1,550 | 1,537 | 1,545 | -13 | -0.8% | 14,800 |
| 2015/01/09 | 1,560 | 1,581 | 1,553 | 1,558 | +1 | +0.1% | 8,800 |
| 2015/01/08 | 1,557 | 1,583 | 1,555 | 1,557 | ±0 | ±0% | 10,800 |
| 2015/01/07 | 1,560 | 1,598 | 1,554 | 1,557 | -5 | -0.3% | 7,900 |
| 2015/01/06 | 1,562 | 1,581 | 1,562 | 1,562 | -11 | -0.7% | 19,600 |
| 2015/01/05 | 1,585 | 1,600 | 1,573 | 1,573 | -12 | -0.8% | 12,900 |
| 2014/12/30 | 1,587 | 1,598 | 1,576 | 1,585 | -2 | -0.1% | 8,700 |
| 2014/12/29 | 1,589 | 1,598 | 1,570 | 1,587 | +29 | +1.9% | 15,800 |
| 2014/12/26 | 1,556 | 1,590 | 1,554 | 1,558 | +7 | +0.5% | 15,100 |
| 2014/12/25 | 1,608 | 1,608 | 1,545 | 1,551 | -41 | -2.6% | 22,700 |
| 2014/12/24 | 1,601 | 1,626 | 1,591 | 1,592 | -17 | -1.1% | 28,500 |
| 2014/12/22 | 1,601 | 1,624 | 1,600 | 1,609 | ±0 | ±0% | 15,300 |
| 2014/12/19 | 1,609 | 1,614 | 1,595 | 1,609 | +24 | +1.5% | 20,700 |
| 2014/12/18 | 1,560 | 1,609 | 1,560 | 1,585 | +31 | +2% | 15,600 |
| 2014/12/17 | 1,542 | 1,595 | 1,542 | 1,554 | +10 | +0.6% | 15,300 |
| 2014/12/16 | 1,555 | 1,587 | 1,531 | 1,544 | -18 | -1.2% | 15,900 |
| 2014/12/15 | 1,550 | 1,596 | 1,550 | 1,562 | +10 | +0.6% | 15,000 |
| 2014/12/12 | 1,550 | 1,599 | 1,550 | 1,552 | -1 | -0.1% | 25,600 |
| 2014/12/11 | 1,551 | 1,577 | 1,542 | 1,553 | -25 | -1.6% | 13,500 |
| 2014/12/10 | 1,577 | 1,596 | 1,570 | 1,578 | -7 | -0.4% | 21,300 |
| 2014/12/09 | 1,610 | 1,614 | 1,585 | 1,585 | -34 | -2.1% | 14,400 |
| 2014/12/08 | 1,619 | 1,625 | 1,615 | 1,619 | -2 | -0.1% | 5,700 |
| 2014/12/05 | 1,626 | 1,634 | 1,616 | 1,621 | -9 | -0.6% | 11,200 |
| 2014/12/04 | 1,615 | 1,648 | 1,615 | 1,630 | +11 | +0.7% | 28,700 |
| 2014/12/03 | 1,619 | 1,634 | 1,619 | 1,619 | -5 | -0.3% | 8,900 |
| 2014/12/02 | 1,635 | 1,642 | 1,612 | 1,624 | -12 | -0.7% | 23,100 |
| 2014/12/01 | 1,638 | 1,656 | 1,635 | 1,636 | -2 | -0.1% | 11,600 |
| 2014/11/28 | 1,638 | 1,658 | 1,638 | 1,638 | -5 | -0.3% | 9,300 |
| 2014/11/27 | 1,636 | 1,644 | 1,633 | 1,643 | ±0 | ±0% | 10,400 |
| 2014/11/26 | 1,666 | 1,669 | 1,639 | 1,643 | -20 | -1.2% | 13,300 |
| 2014/11/25 | 1,671 | 1,671 | 1,654 | 1,663 | +11 | +0.7% | 7,100 |
| 2014/11/21 | 1,658 | 1,659 | 1,632 | 1,652 | -6 | -0.4% | 14,600 |
| 2014/11/20 | 1,671 | 1,673 | 1,651 | 1,658 | +11 | +0.7% | 8,600 |
| 2014/11/19 | 1,678 | 1,679 | 1,645 | 1,647 | -31 | -1.8% | 22,400 |
| 2014/11/18 | 1,644 | 1,678 | 1,633 | 1,678 | +48 | +2.9% | 36,800 |
| 2014/11/17 | 1,630 | 1,648 | 1,615 | 1,630 | +16 | +1% | 29,000 |
| 2014/11/14 | 1,620 | 1,649 | 1,605 | 1,614 | +8 | +0.5% | 32,600 |
| 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 |
2551～
2600
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
