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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 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 |
| 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 |
2701～
2750
件表示中 / 7009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 | 260,700円 | +2.1% | +1.1% | 2.69% | 7.75倍 | 0.80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 |
| バロック | 79,800円 | -1.0% | - | 4.76% | 21.45倍 | 1.83倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| シュッピン | 130,000円 | +4.3% | +0.6% | 3.62% | 12.23倍 | 2.77倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| アルビス | 299,500円 | +4.0% | +8.0% | 2.34% | 15.57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 | 265,500円 | +5.6% | +3.9% | 1.05% | 14.96倍 | 2.38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
