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 |
|---|---|---|---|---|---|---|---|
| 2017/03/07 | 1,732 | 1,748 | 1,731 | 1,734 | -7 | -0.4% | 2,500 |
| 2017/03/06 | 1,728 | 1,748 | 1,728 | 1,741 | -9 | -0.5% | 3,400 |
| 2017/03/03 | 1,750 | 1,755 | 1,706 | 1,750 | -5 | -0.3% | 4,100 |
| 2017/03/02 | 1,765 | 1,769 | 1,749 | 1,755 | -3 | -0.2% | 6,200 |
| 2017/03/01 | 1,742 | 1,762 | 1,742 | 1,758 | +16 | +0.9% | 4,100 |
| 2017/02/28 | 1,736 | 1,759 | 1,736 | 1,742 | +16 | +0.9% | 6,400 |
| 2017/02/27 | 1,739 | 1,742 | 1,690 | 1,726 | -11 | -0.6% | 6,600 |
| 2017/02/24 | 1,730 | 1,790 | 1,730 | 1,737 | +7 | +0.4% | 16,800 |
| 2017/02/23 | 1,725 | 1,730 | 1,721 | 1,730 | -8 | -0.5% | 4,600 |
| 2017/02/22 | 1,737 | 1,738 | 1,715 | 1,738 | +1 | +0.1% | 4,300 |
| 2017/02/21 | 1,727 | 1,740 | 1,718 | 1,737 | +16 | +0.9% | 8,400 |
| 2017/02/20 | 1,717 | 1,723 | 1,708 | 1,721 | -6 | -0.3% | 3,400 |
| 2017/02/17 | 1,727 | 1,727 | 1,716 | 1,727 | ±0 | ±0% | 3,100 |
| 2017/02/16 | 1,728 | 1,728 | 1,711 | 1,727 | -1 | -0.1% | 3,500 |
| 2017/02/15 | 1,725 | 1,728 | 1,713 | 1,728 | +3 | +0.2% | 6,400 |
| 2017/02/14 | 1,720 | 1,730 | 1,717 | 1,725 | +24 | +1.4% | 10,000 |
| 2017/02/13 | 1,654 | 1,709 | 1,654 | 1,701 | +18 | +1.1% | 14,100 |
| 2017/02/10 | 1,670 | 1,700 | 1,661 | 1,683 | +19 | +1.1% | 11,200 |
| 2017/02/09 | 1,680 | 1,689 | 1,664 | 1,664 | -18 | -1.1% | 6,000 |
| 2017/02/08 | 1,692 | 1,693 | 1,668 | 1,682 | -5 | -0.3% | 4,000 |
| 2017/02/07 | 1,645 | 1,740 | 1,645 | 1,687 | +34 | +2.1% | 8,800 |
| 2017/02/06 | 1,674 | 1,698 | 1,642 | 1,653 | -20 | -1.2% | 7,800 |
| 2017/02/03 | 1,664 | 1,686 | 1,664 | 1,673 | -1 | -0.1% | 4,900 |
| 2017/02/02 | 1,704 | 1,733 | 1,671 | 1,674 | -31 | -1.8% | 9,000 |
| 2017/02/01 | 1,705 | 1,715 | 1,703 | 1,705 | -10 | -0.6% | 4,700 |
| 2017/01/31 | 1,712 | 1,720 | 1,707 | 1,715 | ±0 | ±0% | 2,300 |
| 2017/01/30 | 1,733 | 1,733 | 1,711 | 1,715 | -12 | -0.7% | 1,800 |
| 2017/01/27 | 1,739 | 1,739 | 1,721 | 1,727 | +1 | +0.1% | 2,700 |
| 2017/01/26 | 1,715 | 1,728 | 1,701 | 1,726 | +15 | +0.9% | 4,900 |
| 2017/01/25 | 1,696 | 1,715 | 1,683 | 1,711 | +15 | +0.9% | 5,400 |
| 2017/01/24 | 1,700 | 1,700 | 1,687 | 1,696 | -8 | -0.5% | 3,400 |
| 2017/01/23 | 1,704 | 1,711 | 1,700 | 1,704 | -9 | -0.5% | 4,800 |
| 2017/01/20 | 1,708 | 1,722 | 1,708 | 1,713 | -1 | -0.1% | 2,900 |
| 2017/01/19 | 1,719 | 1,729 | 1,705 | 1,714 | +5 | +0.3% | 6,000 |
| 2017/01/18 | 1,701 | 1,732 | 1,680 | 1,709 | +8 | +0.5% | 10,200 |
| 2017/01/17 | 1,705 | 1,707 | 1,700 | 1,701 | -15 | -0.9% | 6,400 |
| 2017/01/16 | 1,710 | 1,731 | 1,710 | 1,716 | -20 | -1.2% | 4,200 |
| 2017/01/13 | 1,720 | 1,746 | 1,720 | 1,736 | +13 | +0.8% | 8,100 |
| 2017/01/12 | 1,740 | 1,740 | 1,704 | 1,723 | -27 | -1.5% | 7,100 |
| 2017/01/11 | 1,750 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 4,200 |
| 2017/01/10 | 1,763 | 1,764 | 1,736 | 1,750 | -15 | -0.8% | 6,800 |
| 2017/01/06 | 1,767 | 1,769 | 1,752 | 1,765 | -2 | -0.1% | 4,500 |
| 2017/01/05 | 1,774 | 1,774 | 1,754 | 1,767 | +13 | +0.7% | 11,200 |
| 2017/01/04 | 1,716 | 1,769 | 1,716 | 1,754 | +46 | +2.7% | 27,400 |
| 2016/12/30 | 1,688 | 1,711 | 1,678 | 1,708 | +10 | +0.6% | 5,600 |
| 2016/12/29 | 1,711 | 1,711 | 1,690 | 1,698 | -22 | -1.3% | 6,500 |
| 2016/12/28 | 1,708 | 1,747 | 1,695 | 1,720 | +15 | +0.9% | 8,200 |
| 2016/12/27 | 1,746 | 1,746 | 1,690 | 1,705 | -19 | -1.1% | 8,300 |
| 2016/12/26 | 1,748 | 1,748 | 1,718 | 1,724 | -12 | -0.7% | 8,400 |
| 2016/12/22 | 1,712 | 1,738 | 1,712 | 1,736 | +24 | +1.4% | 10,800 |
2001～
2050
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
