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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 2,799 | 2,816 | 2,752 | 2,759 | -48 | -1.7% | 18,900 |
| 2018/10/17 | 2,810 | 2,817 | 2,799 | 2,807 | +1 | ±0% | 14,800 |
| 2018/10/16 | 2,828 | 2,841 | 2,794 | 2,806 | -28 | -1% | 37,800 |
| 2018/10/15 | 2,872 | 2,872 | 2,827 | 2,834 | -38 | -1.3% | 24,900 |
| 2018/10/12 | 2,836 | 2,879 | 2,830 | 2,872 | +32 | +1.1% | 30,500 |
| 2018/10/11 | 2,850 | 2,881 | 2,820 | 2,840 | -58 | -2% | 14,400 |
| 2018/10/10 | 2,863 | 2,909 | 2,863 | 2,898 | +38 | +1.3% | 16,900 |
| 2018/10/09 | 2,906 | 2,934 | 2,851 | 2,860 | -60 | -2.1% | 32,500 |
| 2018/10/05 | 2,950 | 2,955 | 2,914 | 2,920 | -64 | -2.1% | 29,300 |
| 2018/10/04 | 3,020 | 3,020 | 2,981 | 2,984 | -26 | -0.9% | 17,300 |
| 2018/10/03 | 3,040 | 3,040 | 2,986 | 3,010 | -15 | -0.5% | 19,800 |
| 2018/10/02 | 3,090 | 3,105 | 3,010 | 3,025 | -65 | -2.1% | 21,900 |
| 2018/10/01 | 3,030 | 3,120 | 3,030 | 3,090 | +50 | +1.6% | 26,800 |
| 2018/09/28 | 3,025 | 3,045 | 3,015 | 3,040 | +15 | +0.5% | 9,300 |
| 2018/09/27 | 3,065 | 3,065 | 2,999 | 3,025 | -40 | -1.3% | 15,800 |
| 2018/09/26 | 3,095 | 3,095 | 3,005 | 3,065 | -40 | -1.3% | 55,900 |
| 2018/09/25 | 3,100 | 3,140 | 3,100 | 3,105 | -5 | -0.2% | 73,000 |
| 2018/09/21 | 3,100 | 3,155 | 3,090 | 3,110 | +25 | +0.8% | 26,300 |
| 2018/09/20 | 3,105 | 3,105 | 3,070 | 3,085 | -20 | -0.6% | 19,600 |
| 2018/09/19 | 3,085 | 3,125 | 3,075 | 3,105 | +40 | +1.3% | 30,700 |
| 2018/09/18 | 3,045 | 3,070 | 3,045 | 3,065 | +20 | +0.7% | 19,300 |
| 2018/09/14 | 3,045 | 3,090 | 3,040 | 3,045 | +5 | +0.2% | 29,600 |
| 2018/09/13 | 3,010 | 3,060 | 3,010 | 3,040 | +40 | +1.3% | 36,500 |
| 2018/09/12 | 3,075 | 3,075 | 2,991 | 3,000 | -70 | -2.3% | 51,500 |
| 2018/09/11 | 3,040 | 3,075 | 3,010 | 3,070 | +45 | +1.5% | 16,600 |
| 2018/09/10 | 3,060 | 3,070 | 3,015 | 3,025 | -35 | -1.1% | 10,900 |
| 2018/09/07 | 3,010 | 3,090 | 2,993 | 3,060 | +62 | +2.1% | 27,100 |
| 2018/09/06 | 3,030 | 3,045 | 2,985 | 2,998 | -32 | -1.1% | 35,600 |
| 2018/09/05 | 3,030 | 3,050 | 3,025 | 3,030 | ±0 | ±0% | 23,900 |
| 2018/09/04 | 3,095 | 3,095 | 3,030 | 3,030 | -50 | -1.6% | 21,300 |
| 2018/09/03 | 3,160 | 3,160 | 3,065 | 3,080 | -70 | -2.2% | 14,400 |
| 2018/08/31 | 3,115 | 3,155 | 3,095 | 3,150 | +35 | +1.1% | 26,300 |
| 2018/08/30 | 3,155 | 3,175 | 3,085 | 3,115 | -25 | -0.8% | 22,000 |
| 2018/08/29 | 3,230 | 3,235 | 3,110 | 3,140 | -70 | -2.2% | 38,000 |
| 2018/08/28 | 3,200 | 3,245 | 3,195 | 3,210 | +60 | +1.9% | 38,400 |
| 2018/08/27 | 3,115 | 3,175 | 3,105 | 3,150 | +95 | +3.1% | 45,100 |
| 2018/08/24 | 2,997 | 3,065 | 2,977 | 3,055 | +92 | +3.1% | 42,800 |
| 2018/08/23 | 2,980 | 3,095 | 2,945 | 2,963 | +8 | +0.3% | 91,900 |
| 2018/08/22 | 2,893 | 2,975 | 2,860 | 2,955 | +312 | +11.8% | 155,300 |
| 2018/08/21 | 2,669 | 2,714 | 2,640 | 2,643 | -54 | -2% | 13,900 |
| 2018/08/20 | 2,742 | 2,789 | 2,644 | 2,697 | -28 | -1% | 18,000 |
| 2018/08/17 | 2,785 | 2,794 | 2,690 | 2,725 | -67 | -2.4% | 12,100 |
| 2018/08/16 | 2,868 | 2,868 | 2,781 | 2,792 | -75 | -2.6% | 11,600 |
| 2018/08/15 | 2,949 | 2,949 | 2,858 | 2,867 | -63 | -2.2% | 16,600 |
| 2018/08/14 | 2,888 | 2,948 | 2,863 | 2,930 | +64 | +2.2% | 28,800 |
| 2018/08/13 | 2,810 | 2,887 | 2,712 | 2,866 | +256 | +9.8% | 56,700 |
| 2018/08/10 | 2,547 | 2,631 | 2,547 | 2,610 | +99 | +3.9% | 23,300 |
| 2018/08/09 | 2,565 | 2,565 | 2,509 | 2,511 | -77 | -3% | 13,200 |
| 2018/08/08 | 2,634 | 2,635 | 2,545 | 2,588 | -47 | -1.8% | 17,000 |
| 2018/08/07 | 2,623 | 2,638 | 2,605 | 2,635 | +15 | +0.6% | 11,300 |
1601～
1650
件表示中 / 6953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 | 290,900円 | +3.5% | +1.5% | 1.86% | 8.52倍 | 0.94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 |
| 日産東ＨＤ | 48,900円 | +0.7% | -16.3% | 4.91% | 6.46倍 | 0.50倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| カネ美食品 | 322,000円 | -3.4% | +0.1% | 1.18% | 17.80倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 綿半ＨＤ | 157,000円 | +4.1% | +4.9% | 1.91% | 13.21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 |
| コメ兵ＨＤ | 276,400円 | +25.8% | +22.4% | 3.84% | 6.59倍 | 0.92倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
