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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 3,850 | 3,890 | 3,830 | 3,845 | +5 | +0.1% | 10,300 |
| 2018/05/18 | 3,860 | 3,900 | 3,820 | 3,840 | +10 | +0.3% | 24,300 |
| 2018/05/17 | 3,935 | 3,940 | 3,820 | 3,830 | -80 | -2% | 22,200 |
| 2018/05/16 | 3,870 | 3,970 | 3,870 | 3,910 | +50 | +1.3% | 33,600 |
| 2018/05/15 | 4,005 | 4,005 | 3,805 | 3,860 | -155 | -3.9% | 40,200 |
| 2018/05/14 | 4,105 | 4,105 | 4,005 | 4,015 | -110 | -2.7% | 40,000 |
| 2018/05/11 | 3,995 | 4,160 | 3,970 | 4,125 | +195 | +5% | 64,200 |
| 2018/05/10 | 3,920 | 3,980 | 3,905 | 3,930 | +10 | +0.3% | 25,100 |
| 2018/05/09 | 3,980 | 3,995 | 3,855 | 3,920 | -85 | -2.1% | 36,000 |
| 2018/05/08 | 3,975 | 4,025 | 3,925 | 4,005 | +45 | +1.1% | 46,000 |
| 2018/05/07 | 3,800 | 3,960 | 3,785 | 3,960 | +195 | +5.2% | 41,300 |
| 2018/05/02 | 3,825 | 3,825 | 3,735 | 3,765 | -55 | -1.4% | 24,100 |
| 2018/05/01 | 3,750 | 3,850 | 3,720 | 3,820 | +105 | +2.8% | 63,300 |
| 2018/04/27 | 3,720 | 3,720 | 3,605 | 3,715 | +45 | +1.2% | 36,000 |
| 2018/04/26 | 3,705 | 3,725 | 3,610 | 3,670 | +15 | +0.4% | 44,900 |
| 2018/04/25 | 3,545 | 3,655 | 3,520 | 3,655 | +110 | +3.1% | 57,900 |
| 2018/04/24 | 3,580 | 3,580 | 3,445 | 3,545 | +65 | +1.9% | 55,500 |
| 2018/04/23 | 3,495 | 3,560 | 3,390 | 3,480 | +295 | +9.3% | 102,500 |
| 2018/04/20 | 3,135 | 3,195 | 3,130 | 3,185 | +50 | +1.6% | 12,900 |
| 2018/04/19 | 3,125 | 3,145 | 3,095 | 3,135 | +10 | +0.3% | 10,300 |
| 2018/04/18 | 3,085 | 3,140 | 3,075 | 3,125 | +35 | +1.1% | 14,700 |
| 2018/04/17 | 3,175 | 3,175 | 3,075 | 3,090 | -115 | -3.6% | 16,500 |
| 2018/04/16 | 3,160 | 3,215 | 3,140 | 3,205 | +30 | +0.9% | 13,000 |
| 2018/04/13 | 3,170 | 3,185 | 3,085 | 3,175 | +5 | +0.2% | 23,800 |
| 2018/04/12 | 3,185 | 3,235 | 3,160 | 3,170 | -20 | -0.6% | 10,500 |
| 2018/04/11 | 3,290 | 3,290 | 3,180 | 3,190 | -85 | -2.6% | 14,000 |
| 2018/04/10 | 3,300 | 3,325 | 3,255 | 3,275 | -20 | -0.6% | 12,600 |
| 2018/04/09 | 3,310 | 3,335 | 3,275 | 3,295 | -30 | -0.9% | 11,000 |
| 2018/04/06 | 3,280 | 3,335 | 3,280 | 3,325 | +30 | +0.9% | 14,200 |
| 2018/04/05 | 3,305 | 3,335 | 3,245 | 3,295 | +25 | +0.8% | 14,300 |
| 2018/04/04 | 3,235 | 3,350 | 3,215 | 3,270 | +60 | +1.9% | 21,500 |
| 2018/04/03 | 3,195 | 3,255 | 3,195 | 3,210 | -20 | -0.6% | 10,600 |
| 2018/04/02 | 3,195 | 3,260 | 3,195 | 3,230 | +30 | +0.9% | 10,400 |
| 2018/03/30 | 3,185 | 3,210 | 3,160 | 3,200 | +40 | +1.3% | 19,100 |
| 2018/03/29 | 3,125 | 3,185 | 3,115 | 3,160 | +45 | +1.4% | 14,700 |
| 2018/03/28 | 3,155 | 3,200 | 3,105 | 3,115 | -110 | -3.4% | 15,400 |
| 2018/03/27 | 3,120 | 3,235 | 3,120 | 3,225 | +150 | +4.9% | 30,000 |
| 2018/03/26 | 3,030 | 3,075 | 2,990 | 3,075 | ±0 | ±0% | 11,800 |
| 2018/03/23 | 3,095 | 3,130 | 3,060 | 3,075 | -115 | -3.6% | 28,700 |
| 2018/03/22 | 3,230 | 3,255 | 3,170 | 3,190 | -80 | -2.4% | 12,500 |
| 2018/03/20 | 3,225 | 3,280 | 3,195 | 3,270 | +75 | +2.3% | 13,600 |
| 2018/03/19 | 3,295 | 3,295 | 3,160 | 3,195 | -100 | -3% | 13,000 |
| 2018/03/16 | 3,230 | 3,310 | 3,155 | 3,295 | +95 | +3% | 25,500 |
| 2018/03/15 | 3,300 | 3,305 | 3,185 | 3,200 | -95 | -2.9% | 27,600 |
| 2018/03/14 | 3,325 | 3,335 | 3,285 | 3,295 | -35 | -1.1% | 14,100 |
| 2018/03/13 | 3,285 | 3,335 | 3,260 | 3,330 | +75 | +2.3% | 20,900 |
| 2018/03/12 | 3,305 | 3,360 | 3,250 | 3,255 | -10 | -0.3% | 31,000 |
| 2018/03/09 | 3,265 | 3,300 | 3,230 | 3,265 | +45 | +1.4% | 26,700 |
| 2018/03/08 | 3,295 | 3,310 | 3,200 | 3,220 | -40 | -1.2% | 17,500 |
| 2018/03/07 | 3,200 | 3,320 | 3,130 | 3,260 | +60 | +1.9% | 45,900 |
1751～
1800
件表示中 / 6999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 | 243,200円 | +2.1% | +1.1% | 2.88% | 7.23倍 | 0.75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 |
| シュッピン | 122,400円 | +4.3% | +0.6% | 3.84% | 11.42倍 | 2.59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 | 257,700円 | +5.6% | +3.9% | 1.09% | 14.48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 |
| ＡＮＡＰ | 135,100円 | - | - | 0.00% | 84.76倍 | 31.39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 |
| ダブルエー | 135,600円 | +16.4% | +56.5% | 1.25% | 17.51倍 | 2.41倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
