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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,350 | 3,380 | 3,330 | 3,380 | +50 | +1.5% | 8,800 |
| 2024/02/26 | 3,355 | 3,365 | 3,330 | 3,330 | -20 | -0.6% | 10,300 |
| 2024/02/22 | 3,350 | 3,365 | 3,340 | 3,350 | -10 | -0.3% | 5,500 |
| 2024/02/21 | 3,370 | 3,370 | 3,355 | 3,360 | -10 | -0.3% | 3,800 |
| 2024/02/20 | 3,400 | 3,405 | 3,370 | 3,370 | -20 | -0.6% | 8,600 |
| 2024/02/19 | 3,305 | 3,395 | 3,300 | 3,390 | +100 | +3% | 9,900 |
| 2024/02/16 | 3,260 | 3,305 | 3,260 | 3,290 | +40 | +1.2% | 13,800 |
| 2024/02/15 | 3,335 | 3,335 | 3,250 | 3,250 | -85 | -2.5% | 17,100 |
| 2024/02/14 | 3,310 | 3,355 | 3,310 | 3,335 | -45 | -1.3% | 13,400 |
| 2024/02/13 | 3,320 | 3,380 | 3,305 | 3,380 | +130 | +4% | 29,300 |
| 2024/02/09 | 3,265 | 3,280 | 3,250 | 3,250 | -15 | -0.5% | 8,900 |
| 2024/02/08 | 3,260 | 3,285 | 3,235 | 3,265 | -30 | -0.9% | 10,400 |
| 2024/02/07 | 3,250 | 3,295 | 3,240 | 3,295 | +40 | +1.2% | 11,200 |
| 2024/02/06 | 3,275 | 3,290 | 3,250 | 3,255 | -5 | -0.2% | 10,600 |
| 2024/02/05 | 3,265 | 3,280 | 3,250 | 3,260 | +25 | +0.8% | 17,800 |
| 2024/02/02 | 3,250 | 3,250 | 3,215 | 3,235 | +20 | +0.6% | 10,000 |
| 2024/02/01 | 3,190 | 3,240 | 3,190 | 3,215 | +25 | +0.8% | 12,000 |
| 2024/01/31 | 3,135 | 3,195 | 3,130 | 3,190 | +50 | +1.6% | 11,800 |
| 2024/01/30 | 3,135 | 3,170 | 3,130 | 3,140 | +10 | +0.3% | 42,000 |
| 2024/01/29 | 3,085 | 3,130 | 3,085 | 3,130 | +50 | +1.6% | 6,800 |
| 2024/01/26 | 3,090 | 3,095 | 3,080 | 3,080 | -15 | -0.5% | 9,800 |
| 2024/01/25 | 3,100 | 3,110 | 3,085 | 3,095 | -10 | -0.3% | 11,000 |
| 2024/01/24 | 3,115 | 3,115 | 3,090 | 3,105 | -5 | -0.2% | 9,800 |
| 2024/01/23 | 3,110 | 3,130 | 3,110 | 3,110 | ±0 | ±0% | 13,200 |
| 2024/01/22 | 3,070 | 3,110 | 3,070 | 3,110 | +50 | +1.6% | 14,200 |
| 2024/01/19 | 3,060 | 3,075 | 3,050 | 3,060 | -25 | -0.8% | 10,500 |
| 2024/01/18 | 3,080 | 3,085 | 3,060 | 3,085 | +5 | +0.2% | 8,500 |
| 2024/01/17 | 3,065 | 3,095 | 3,045 | 3,080 | +50 | +1.7% | 10,400 |
| 2024/01/16 | 3,085 | 3,090 | 3,030 | 3,030 | -70 | -2.3% | 27,200 |
| 2024/01/15 | 3,070 | 3,115 | 3,070 | 3,100 | +30 | +1% | 16,800 |
| 2024/01/12 | 3,100 | 3,105 | 3,070 | 3,070 | -40 | -1.3% | 16,800 |
| 2024/01/11 | 3,130 | 3,130 | 3,110 | 3,110 | ±0 | ±0% | 10,800 |
| 2024/01/10 | 3,080 | 3,120 | 3,080 | 3,110 | +30 | +1% | 12,300 |
| 2024/01/09 | 3,090 | 3,110 | 3,080 | 3,080 | -5 | -0.2% | 11,400 |
| 2024/01/05 | 3,090 | 3,090 | 3,065 | 3,085 | +20 | +0.7% | 4,500 |
| 2024/01/04 | 3,065 | 3,085 | 3,045 | 3,065 | +20 | +0.7% | 10,900 |
| 2023/12/29 | 3,050 | 3,050 | 3,025 | 3,045 | -5 | -0.2% | 6,100 |
| 2023/12/28 | 2,993 | 3,050 | 2,990 | 3,050 | +54 | +1.8% | 7,400 |
| 2023/12/27 | 2,995 | 2,996 | 2,975 | 2,996 | +11 | +0.4% | 13,700 |
| 2023/12/26 | 2,984 | 2,993 | 2,974 | 2,985 | +1 | ±0% | 7,500 |
| 2023/12/25 | 3,000 | 3,000 | 2,959 | 2,984 | -14 | -0.5% | 12,300 |
| 2023/12/22 | 3,005 | 3,015 | 2,998 | 2,998 | -1 | ±0% | 5,900 |
| 2023/12/21 | 3,020 | 3,020 | 2,999 | 2,999 | -31 | -1% | 5,400 |
| 2023/12/20 | 3,020 | 3,040 | 3,015 | 3,030 | +10 | +0.3% | 9,200 |
| 2023/12/19 | 3,015 | 3,020 | 3,000 | 3,020 | +5 | +0.2% | 5,100 |
| 2023/12/18 | 3,005 | 3,015 | 2,982 | 3,015 | ±0 | ±0% | 5,700 |
| 2023/12/15 | 3,000 | 3,020 | 2,969 | 3,015 | +15 | +0.5% | 10,900 |
| 2023/12/14 | 3,020 | 3,030 | 3,000 | 3,000 | -10 | -0.3% | 6,300 |
| 2023/12/13 | 3,020 | 3,020 | 3,005 | 3,010 | -10 | -0.3% | 5,600 |
| 2023/12/12 | 3,035 | 3,035 | 3,015 | 3,020 | -15 | -0.5% | 3,500 |
351～
400
件表示中 / 7007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 | 264,300円 | +2.1% | +1.1% | 2.65% | 7.85倍 | 0.81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 | 79,200円 | -1.0% | - | 4.80% | 21.30倍 | 1.82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 |
| エコス | 246,400円 | +2.1% | -4.5% | 2.84% | 6.92倍 | 1.03倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| シュッピン | 127,200円 | +4.3% | +0.6% | 3.69% | 11.97倍 | 2.71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 |
| ヨシックスＨＤ | 261,400円 | +5.6% | +3.9% | 1.07% | 14.73倍 | 2.34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
