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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 1,605 | 1,624 | 1,605 | 1,619 | +9 | +0.6% | 4,900 |
| 2017/05/19 | 1,606 | 1,617 | 1,606 | 1,610 | -7 | -0.4% | 2,700 |
| 2017/05/18 | 1,600 | 1,619 | 1,600 | 1,617 | -25 | -1.5% | 5,500 |
| 2017/05/17 | 1,648 | 1,648 | 1,641 | 1,642 | -7 | -0.4% | 2,400 |
| 2017/05/16 | 1,633 | 1,650 | 1,633 | 1,649 | +12 | +0.7% | 9,500 |
| 2017/05/15 | 1,641 | 1,645 | 1,637 | 1,637 | -15 | -0.9% | 5,100 |
| 2017/05/12 | 1,640 | 1,674 | 1,640 | 1,652 | +12 | +0.7% | 7,000 |
| 2017/05/11 | 1,642 | 1,647 | 1,633 | 1,640 | -19 | -1.1% | 7,600 |
| 2017/05/10 | 1,641 | 1,669 | 1,641 | 1,659 | +10 | +0.6% | 9,200 |
| 2017/05/09 | 1,653 | 1,674 | 1,649 | 1,649 | -5 | -0.3% | 6,100 |
| 2017/05/08 | 1,640 | 1,660 | 1,640 | 1,654 | +14 | +0.9% | 11,300 |
| 2017/05/02 | 1,640 | 1,649 | 1,640 | 1,640 | +2 | +0.1% | 3,000 |
| 2017/05/01 | 1,629 | 1,638 | 1,629 | 1,638 | +9 | +0.6% | 3,300 |
| 2017/04/28 | 1,649 | 1,649 | 1,629 | 1,629 | -21 | -1.3% | 2,100 |
| 2017/04/27 | 1,627 | 1,650 | 1,627 | 1,650 | +26 | +1.6% | 6,100 |
| 2017/04/26 | 1,621 | 1,647 | 1,620 | 1,624 | -3 | -0.2% | 4,500 |
| 2017/04/25 | 1,630 | 1,630 | 1,620 | 1,627 | +7 | +0.4% | 4,200 |
| 2017/04/24 | 1,618 | 1,620 | 1,606 | 1,620 | +35 | +2.2% | 3,400 |
| 2017/04/21 | 1,587 | 1,611 | 1,585 | 1,585 | -4 | -0.3% | 9,500 |
| 2017/04/20 | 1,588 | 1,596 | 1,586 | 1,589 | -4 | -0.3% | 5,600 |
| 2017/04/19 | 1,587 | 1,600 | 1,587 | 1,593 | +8 | +0.5% | 3,500 |
| 2017/04/18 | 1,578 | 1,594 | 1,578 | 1,585 | -2 | -0.1% | 2,400 |
| 2017/04/17 | 1,568 | 1,587 | 1,568 | 1,587 | +17 | +1.1% | 2,800 |
| 2017/04/14 | 1,582 | 1,582 | 1,569 | 1,570 | -12 | -0.8% | 2,500 |
| 2017/04/13 | 1,601 | 1,612 | 1,582 | 1,582 | -23 | -1.4% | 3,900 |
| 2017/04/12 | 1,612 | 1,613 | 1,605 | 1,605 | -10 | -0.6% | 2,100 |
| 2017/04/11 | 1,606 | 1,633 | 1,606 | 1,615 | +1 | +0.1% | 5,200 |
| 2017/04/10 | 1,607 | 1,616 | 1,600 | 1,614 | +22 | +1.4% | 2,400 |
| 2017/04/07 | 1,575 | 1,615 | 1,575 | 1,592 | +15 | +1% | 5,800 |
| 2017/04/06 | 1,601 | 1,611 | 1,577 | 1,577 | -31 | -1.9% | 10,300 |
| 2017/04/05 | 1,602 | 1,624 | 1,602 | 1,608 | ±0 | ±0% | 7,900 |
| 2017/04/04 | 1,641 | 1,665 | 1,604 | 1,608 | -43 | -2.6% | 8,100 |
| 2017/04/03 | 1,673 | 1,673 | 1,651 | 1,651 | -18 | -1.1% | 3,900 |
| 2017/03/31 | 1,681 | 1,687 | 1,666 | 1,669 | -1 | -0.1% | 5,400 |
| 2017/03/30 | 1,684 | 1,691 | 1,670 | 1,670 | -21 | -1.2% | 4,000 |
| 2017/03/29 | 1,700 | 1,700 | 1,680 | 1,691 | +4 | +0.2% | 3,800 |
| 2017/03/28 | 1,689 | 1,750 | 1,680 | 1,687 | +2 | +0.1% | 6,700 |
| 2017/03/27 | 1,683 | 1,685 | 1,680 | 1,685 | +4 | +0.2% | 4,200 |
| 2017/03/24 | 1,682 | 1,685 | 1,680 | 1,681 | ±0 | ±0% | 3,100 |
| 2017/03/23 | 1,684 | 1,688 | 1,673 | 1,681 | -3 | -0.2% | 2,700 |
| 2017/03/22 | 1,711 | 1,714 | 1,636 | 1,684 | -30 | -1.8% | 8,600 |
| 2017/03/21 | 1,711 | 1,730 | 1,711 | 1,714 | -1 | -0.1% | 3,100 |
| 2017/03/17 | 1,729 | 1,730 | 1,714 | 1,715 | -17 | -1% | 3,800 |
| 2017/03/16 | 1,720 | 1,732 | 1,719 | 1,732 | +8 | +0.5% | 3,900 |
| 2017/03/15 | 1,733 | 1,733 | 1,720 | 1,724 | -13 | -0.7% | 1,700 |
| 2017/03/14 | 1,718 | 1,745 | 1,718 | 1,737 | +12 | +0.7% | 4,400 |
| 2017/03/13 | 1,734 | 1,738 | 1,706 | 1,725 | -14 | -0.8% | 8,200 |
| 2017/03/10 | 1,750 | 1,750 | 1,730 | 1,739 | +17 | +1% | 8,300 |
| 2017/03/09 | 1,721 | 1,730 | 1,720 | 1,722 | -1 | -0.1% | 3,800 |
| 2017/03/08 | 1,730 | 1,731 | 1,721 | 1,723 | -11 | -0.6% | 4,300 |
1951～
2000
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
