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 |
---|---|---|---|---|---|---|---|
2016/12/14 | 1,627 | 1,634 | 1,608 | 1,629 | -15 | -0.9% | 22,400 |
2016/12/13 | 1,658 | 1,665 | 1,636 | 1,644 | -14 | -0.8% | 16,600 |
2016/12/12 | 1,668 | 1,668 | 1,635 | 1,658 | -10 | -0.6% | 8,700 |
2016/12/09 | 1,666 | 1,669 | 1,641 | 1,668 | -5 | -0.3% | 11,500 |
2016/12/08 | 1,669 | 1,677 | 1,601 | 1,673 | +6 | +0.4% | 16,800 |
2016/12/07 | 1,644 | 1,667 | 1,640 | 1,667 | +27 | +1.6% | 6,600 |
2016/12/06 | 1,643 | 1,650 | 1,636 | 1,640 | -3 | -0.2% | 8,200 |
2016/12/05 | 1,623 | 1,643 | 1,617 | 1,643 | +13 | +0.8% | 8,500 |
2016/12/02 | 1,649 | 1,650 | 1,626 | 1,630 | +7 | +0.4% | 11,600 |
2016/12/01 | 1,600 | 1,630 | 1,600 | 1,623 | +33 | +2.1% | 12,200 |
2016/11/30 | 1,583 | 1,599 | 1,578 | 1,590 | +13 | +0.8% | 6,200 |
2016/11/29 | 1,565 | 1,577 | 1,556 | 1,577 | +19 | +1.2% | 15,500 |
2016/11/28 | 1,549 | 1,559 | 1,541 | 1,558 | +18 | +1.2% | 16,100 |
2016/11/25 | 1,540 | 1,543 | 1,535 | 1,540 | ±0 | ±0% | 7,700 |
2016/11/24 | 1,537 | 1,540 | 1,534 | 1,540 | +10 | +0.7% | 8,100 |
2016/11/22 | 1,527 | 1,530 | 1,522 | 1,530 | +7 | +0.5% | 3,900 |
2016/11/21 | 1,515 | 1,528 | 1,515 | 1,523 | +13 | +0.9% | 11,600 |
2016/11/18 | 1,504 | 1,512 | 1,501 | 1,510 | +14 | +0.9% | 4,900 |
2016/11/17 | 1,509 | 1,511 | 1,489 | 1,496 | -15 | -1% | 6,000 |
2016/11/16 | 1,515 | 1,520 | 1,499 | 1,511 | +15 | +1% | 6,200 |
2016/11/15 | 1,519 | 1,523 | 1,491 | 1,496 | -9 | -0.6% | 7,400 |
2016/11/14 | 1,545 | 1,545 | 1,496 | 1,505 | -37 | -2.4% | 14,400 |
2016/11/11 | 1,514 | 1,548 | 1,514 | 1,542 | +36 | +2.4% | 22,100 |
2016/11/10 | 1,500 | 1,517 | 1,500 | 1,506 | +23 | +1.6% | 5,300 |
2016/11/09 | 1,510 | 1,511 | 1,482 | 1,483 | -27 | -1.8% | 12,100 |
2016/11/08 | 1,517 | 1,518 | 1,471 | 1,510 | -7 | -0.5% | 6,700 |
2016/11/07 | 1,510 | 1,520 | 1,510 | 1,517 | +7 | +0.5% | 7,400 |
2016/11/04 | 1,523 | 1,533 | 1,488 | 1,510 | -17 | -1.1% | 16,400 |
2016/11/02 | 1,538 | 1,539 | 1,513 | 1,527 | -11 | -0.7% | 9,900 |
2016/11/01 | 1,530 | 1,539 | 1,522 | 1,538 | +11 | +0.7% | 12,900 |
2016/10/31 | 1,520 | 1,527 | 1,515 | 1,527 | +12 | +0.8% | 12,700 |
2016/10/28 | 1,510 | 1,515 | 1,506 | 1,515 | +9 | +0.6% | 11,200 |
2016/10/27 | 1,500 | 1,508 | 1,495 | 1,506 | +14 | +0.9% | 8,500 |
2016/10/26 | 1,491 | 1,497 | 1,486 | 1,492 | +2 | +0.1% | 9,900 |
2016/10/25 | 1,488 | 1,499 | 1,488 | 1,490 | +1 | +0.1% | 6,500 |
2016/10/24 | 1,488 | 1,489 | 1,481 | 1,489 | +8 | +0.5% | 6,800 |
2016/10/21 | 1,470 | 1,487 | 1,460 | 1,481 | -22 | -1.5% | 25,300 |
2016/10/20 | 1,504 | 1,515 | 1,502 | 1,503 | -1 | -0.1% | 30,700 |
2016/10/19 | 1,497 | 1,506 | 1,497 | 1,504 | +14 | +0.9% | 6,000 |
2016/10/18 | 1,488 | 1,495 | 1,487 | 1,490 | +2 | +0.1% | 5,600 |
2016/10/17 | 1,495 | 1,495 | 1,488 | 1,488 | -1 | -0.1% | 2,300 |
2016/10/14 | 1,483 | 1,489 | 1,483 | 1,489 | ±0 | ±0% | 3,100 |
2016/10/13 | 1,484 | 1,493 | 1,484 | 1,489 | +6 | +0.4% | 3,900 |
2016/10/12 | 1,490 | 1,492 | 1,483 | 1,483 | -10 | -0.7% | 4,900 |
2016/10/11 | 1,500 | 1,502 | 1,490 | 1,493 | +3 | +0.2% | 2,700 |
2016/10/07 | 1,500 | 1,508 | 1,483 | 1,490 | -11 | -0.7% | 8,700 |
2016/10/06 | 1,501 | 1,507 | 1,490 | 1,501 | -4 | -0.3% | 9,100 |
2016/10/05 | 1,502 | 1,509 | 1,500 | 1,505 | +13 | +0.9% | 4,100 |
2016/10/04 | 1,492 | 1,505 | 1,487 | 1,492 | ±0 | ±0% | 7,200 |
2016/10/03 | 1,519 | 1,519 | 1,491 | 1,492 | ±0 | ±0% | 3,700 |
2101~
2150
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