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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 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 |
| 2016/12/21 | 1,748 | 1,748 | 1,700 | 1,712 | -26 | -1.5% | 12,500 |
| 2016/12/20 | 1,690 | 1,738 | 1,673 | 1,738 | +55 | +3.3% | 16,100 |
| 2016/12/19 | 1,672 | 1,711 | 1,670 | 1,683 | +10 | +0.6% | 14,300 |
| 2016/12/16 | 1,668 | 1,690 | 1,640 | 1,673 | +10 | +0.6% | 15,300 |
| 2016/12/15 | 1,635 | 1,663 | 1,621 | 1,663 | +34 | +2.1% | 15,700 |
2051～
2100
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
