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 |
|---|---|---|---|---|---|---|---|
| 2017/10/13 | 1,693 | 1,695 | 1,681 | 1,690 | -3 | -0.2% | 2,400 |
| 2017/10/12 | 1,693 | 1,693 | 1,682 | 1,693 | +7 | +0.4% | 3,300 |
| 2017/10/11 | 1,686 | 1,686 | 1,608 | 1,686 | ±0 | ±0% | 8,100 |
| 2017/10/10 | 1,685 | 1,687 | 1,680 | 1,686 | +8 | +0.5% | 5,400 |
| 2017/10/06 | 1,687 | 1,687 | 1,676 | 1,678 | +4 | +0.2% | 5,400 |
| 2017/10/05 | 1,684 | 1,684 | 1,671 | 1,674 | -10 | -0.6% | 4,600 |
| 2017/10/04 | 1,701 | 1,701 | 1,682 | 1,684 | -13 | -0.8% | 3,400 |
| 2017/10/03 | 1,698 | 1,705 | 1,689 | 1,697 | +9 | +0.5% | 7,500 |
| 2017/10/02 | 1,679 | 1,693 | 1,676 | 1,688 | +17 | +1% | 5,100 |
| 2017/09/29 | 1,697 | 1,697 | 1,671 | 1,671 | +11 | +0.7% | 7,800 |
| 2017/09/28 | 1,645 | 1,660 | 1,645 | 1,660 | +15 | +0.9% | 2,800 |
| 2017/09/27 | 1,667 | 1,667 | 1,640 | 1,645 | -19 | -1.1% | 3,700 |
| 2017/09/26 | 1,635 | 1,665 | 1,635 | 1,664 | +14 | +0.8% | 9,100 |
| 2017/09/25 | 1,648 | 1,658 | 1,646 | 1,650 | +5 | +0.3% | 4,100 |
| 2017/09/22 | 1,648 | 1,656 | 1,645 | 1,645 | -3 | -0.2% | 3,200 |
| 2017/09/21 | 1,632 | 1,650 | 1,632 | 1,648 | +18 | +1.1% | 4,200 |
| 2017/09/20 | 1,648 | 1,651 | 1,627 | 1,630 | -2 | -0.1% | 7,000 |
| 2017/09/19 | 1,631 | 1,640 | 1,630 | 1,632 | +14 | +0.9% | 3,900 |
| 2017/09/15 | 1,619 | 1,631 | 1,616 | 1,618 | -6 | -0.4% | 6,800 |
| 2017/09/14 | 1,634 | 1,652 | 1,624 | 1,624 | -26 | -1.6% | 10,900 |
| 2017/09/13 | 1,670 | 1,672 | 1,650 | 1,650 | -24 | -1.4% | 6,800 |
| 2017/09/12 | 1,660 | 1,678 | 1,657 | 1,674 | +22 | +1.3% | 4,300 |
| 2017/09/11 | 1,673 | 1,673 | 1,646 | 1,652 | -7 | -0.4% | 3,100 |
| 2017/09/08 | 1,650 | 1,676 | 1,650 | 1,659 | -13 | -0.8% | 8,800 |
| 2017/09/07 | 1,639 | 1,677 | 1,639 | 1,672 | +33 | +2% | 4,300 |
| 2017/09/06 | 1,619 | 1,661 | 1,619 | 1,639 | +8 | +0.5% | 8,400 |
| 2017/09/05 | 1,672 | 1,680 | 1,631 | 1,631 | -31 | -1.9% | 8,700 |
| 2017/09/04 | 1,676 | 1,700 | 1,662 | 1,662 | -31 | -1.8% | 4,400 |
| 2017/09/01 | 1,698 | 1,698 | 1,687 | 1,693 | ±0 | ±0% | 1,800 |
| 2017/08/31 | 1,685 | 1,697 | 1,681 | 1,693 | +8 | +0.5% | 9,500 |
| 2017/08/30 | 1,672 | 1,687 | 1,667 | 1,685 | +14 | +0.8% | 12,800 |
| 2017/08/29 | 1,680 | 1,689 | 1,671 | 1,671 | -14 | -0.8% | 11,200 |
| 2017/08/28 | 1,685 | 1,693 | 1,676 | 1,685 | +1 | +0.1% | 12,000 |
| 2017/08/25 | 1,677 | 1,700 | 1,677 | 1,684 | +9 | +0.5% | 11,000 |
| 2017/08/24 | 1,718 | 1,718 | 1,670 | 1,675 | -39 | -2.3% | 18,300 |
| 2017/08/23 | 1,687 | 1,715 | 1,678 | 1,714 | +27 | +1.6% | 15,100 |
| 2017/08/22 | 1,686 | 1,687 | 1,677 | 1,687 | +7 | +0.4% | 7,100 |
| 2017/08/21 | 1,680 | 1,688 | 1,668 | 1,680 | ±0 | ±0% | 7,000 |
| 2017/08/18 | 1,680 | 1,685 | 1,660 | 1,680 | -4 | -0.2% | 17,900 |
| 2017/08/17 | 1,691 | 1,691 | 1,663 | 1,684 | -7 | -0.4% | 9,400 |
| 2017/08/16 | 1,654 | 1,694 | 1,642 | 1,691 | +36 | +2.2% | 19,900 |
| 2017/08/15 | 1,646 | 1,665 | 1,633 | 1,655 | +12 | +0.7% | 24,900 |
| 2017/08/14 | 1,644 | 1,644 | 1,588 | 1,643 | +95 | +6.1% | 65,500 |
| 2017/08/10 | 1,587 | 1,594 | 1,547 | 1,548 | -44 | -2.8% | 27,800 |
| 2017/08/09 | 1,599 | 1,604 | 1,588 | 1,592 | -12 | -0.7% | 7,600 |
| 2017/08/08 | 1,601 | 1,605 | 1,599 | 1,604 | +4 | +0.3% | 6,700 |
| 2017/08/07 | 1,602 | 1,604 | 1,598 | 1,600 | -2 | -0.1% | 3,800 |
| 2017/08/04 | 1,600 | 1,610 | 1,596 | 1,602 | +3 | +0.2% | 5,000 |
| 2017/08/03 | 1,602 | 1,608 | 1,595 | 1,599 | -6 | -0.4% | 8,000 |
| 2017/08/02 | 1,600 | 1,612 | 1,598 | 1,605 | +5 | +0.3% | 6,000 |
1851～
1900
件表示中 / 6954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 | 255,200円 | +2.1% | +1.1% | 2.74% | 7.58倍 | 0.78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 |
| 丸善ＣＨＩ | 32,400円 | +5.7% | +1.3% | 1.23% | 13.04倍 | 0.59倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 144,000円 | +9.8% | +10.1% | 2.36% | 15.49倍 | 1.35倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| エコス | 237,400円 | +2.1% | -4.5% | 2.95% | 6.66倍 | 0.99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 |
| ヨシックスＨＤ | 266,600円 | +5.6% | +3.9% | 1.05% | 14.98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
