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 |
|---|---|---|---|---|---|---|---|
| 2013/10/18 | 1,460 | 1,470 | 1,460 | 1,464 | -1 | -0.1% | 2,900 |
| 2013/10/17 | 1,451 | 1,465 | 1,437 | 1,465 | +5 | +0.3% | 3,500 |
| 2013/10/16 | 1,450 | 1,464 | 1,434 | 1,460 | +4 | +0.3% | 3,400 |
| 2013/10/15 | 1,472 | 1,479 | 1,451 | 1,456 | +14 | +1% | 5,900 |
| 2013/10/11 | 1,427 | 1,443 | 1,421 | 1,442 | +18 | +1.3% | 4,100 |
| 2013/10/10 | 1,415 | 1,457 | 1,415 | 1,424 | -3 | -0.2% | 3,400 |
| 2013/10/09 | 1,418 | 1,429 | 1,407 | 1,427 | +9 | +0.6% | 4,100 |
| 2013/10/08 | 1,391 | 1,431 | 1,391 | 1,418 | -2 | -0.1% | 2,400 |
| 2013/10/07 | 1,434 | 1,435 | 1,416 | 1,420 | -12 | -0.8% | 3,800 |
| 2013/10/04 | 1,444 | 1,444 | 1,415 | 1,432 | -3 | -0.2% | 6,100 |
| 2013/10/03 | 1,437 | 1,444 | 1,432 | 1,435 | -15 | -1% | 5,600 |
| 2013/10/02 | 1,494 | 1,494 | 1,435 | 1,450 | -44 | -2.9% | 4,500 |
| 2013/10/01 | 1,498 | 1,500 | 1,476 | 1,494 | +2 | +0.1% | 5,400 |
| 2013/09/30 | 1,490 | 1,505 | 1,477 | 1,492 | -11 | -0.7% | 5,300 |
| 2013/09/27 | 1,491 | 1,505 | 1,472 | 1,503 | +15 | +1% | 9,000 |
| 2013/09/26 | 1,491 | 1,495 | 1,481 | 1,488 | -10 | -0.7% | 10,700 |
| 2013/09/25 | 1,500 | 1,500 | 1,480 | 1,498 | +7 | +0.5% | 3,900 |
| 2013/09/24 | 1,495 | 1,497 | 1,471 | 1,491 | +3 | +0.2% | 11,200 |
| 2013/09/20 | 1,483 | 1,489 | 1,480 | 1,488 | +5 | +0.3% | 4,500 |
| 2013/09/19 | 1,450 | 1,483 | 1,420 | 1,483 | +41 | +2.8% | 8,900 |
| 2013/09/18 | 1,448 | 1,449 | 1,434 | 1,442 | +6 | +0.4% | 3,100 |
| 2013/09/17 | 1,420 | 1,455 | 1,420 | 1,436 | +16 | +1.1% | 5,200 |
| 2013/09/13 | 1,405 | 1,423 | 1,405 | 1,420 | -3 | -0.2% | 7,700 |
| 2013/09/12 | 1,424 | 1,445 | 1,415 | 1,423 | +4 | +0.3% | 4,300 |
| 2013/09/11 | 1,459 | 1,459 | 1,412 | 1,419 | -29 | -2% | 4,800 |
| 2013/09/10 | 1,411 | 1,468 | 1,411 | 1,448 | +25 | +1.8% | 3,900 |
| 2013/09/09 | 1,419 | 1,479 | 1,410 | 1,423 | +13 | +0.9% | 4,700 |
| 2013/09/06 | 1,445 | 1,445 | 1,403 | 1,410 | -20 | -1.4% | 3,900 |
| 2013/09/05 | 1,400 | 1,440 | 1,399 | 1,430 | +35 | +2.5% | 1,700 |
| 2013/09/04 | 1,395 | 1,403 | 1,390 | 1,395 | +4 | +0.3% | 7,800 |
| 2013/09/03 | 1,410 | 1,410 | 1,383 | 1,391 | -10 | -0.7% | 5,900 |
| 2013/09/02 | 1,405 | 1,405 | 1,400 | 1,401 | -20 | -1.4% | 4,200 |
| 2013/08/30 | 1,447 | 1,447 | 1,419 | 1,421 | -3 | -0.2% | 6,800 |
| 2013/08/29 | 1,411 | 1,424 | 1,394 | 1,424 | +22 | +1.6% | 4,500 |
| 2013/08/28 | 1,415 | 1,431 | 1,400 | 1,402 | +16 | +1.2% | 19,200 |
| 2013/08/27 | 1,392 | 1,405 | 1,386 | 1,386 | -42 | -2.9% | 25,300 |
| 2013/08/26 | 1,449 | 1,449 | 1,414 | 1,428 | -15 | -1% | 2,300 |
| 2013/08/23 | 1,442 | 1,460 | 1,440 | 1,443 | -6 | -0.4% | 3,700 |
| 2013/08/22 | 1,435 | 1,462 | 1,433 | 1,449 | -9 | -0.6% | 3,900 |
| 2013/08/21 | 1,442 | 1,461 | 1,431 | 1,458 | -7 | -0.5% | 4,800 |
| 2013/08/20 | 1,468 | 1,499 | 1,450 | 1,465 | +2 | +0.1% | 5,600 |
| 2013/08/19 | 1,492 | 1,492 | 1,461 | 1,463 | -29 | -1.9% | 4,000 |
| 2013/08/16 | 1,458 | 1,492 | 1,439 | 1,492 | +35 | +2.4% | 7,400 |
| 2013/08/15 | 1,491 | 1,491 | 1,451 | 1,457 | -35 | -2.3% | 4,200 |
| 2013/08/14 | 1,441 | 1,492 | 1,441 | 1,492 | +47 | +3.3% | 4,400 |
| 2013/08/13 | 1,436 | 1,447 | 1,432 | 1,445 | +7 | +0.5% | 3,800 |
| 2013/08/12 | 1,452 | 1,453 | 1,433 | 1,438 | -22 | -1.5% | 4,500 |
| 2013/08/09 | 1,429 | 1,464 | 1,429 | 1,460 | +35 | +2.5% | 5,700 |
| 2013/08/08 | 1,426 | 1,514 | 1,418 | 1,425 | -61 | -4.1% | 16,300 |
| 2013/08/07 | 1,497 | 1,525 | 1,480 | 1,486 | -47 | -3.1% | 6,700 |
2851～
2900
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
