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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,850 | 2,857 | 2,844 | 2,845 | -5 | -0.2% | 4,100 |
| 2024/11/20 | 2,856 | 2,870 | 2,850 | 2,850 | -6 | -0.2% | 5,200 |
| 2024/11/19 | 2,854 | 2,870 | 2,854 | 2,856 | +5 | +0.2% | 3,200 |
| 2024/11/18 | 2,853 | 2,858 | 2,841 | 2,851 | -1 | ±0% | 6,500 |
| 2024/11/15 | 2,865 | 2,875 | 2,852 | 2,852 | -18 | -0.6% | 7,300 |
| 2024/11/14 | 2,871 | 2,882 | 2,870 | 2,870 | -18 | -0.6% | 5,300 |
| 2024/11/13 | 2,880 | 2,888 | 2,873 | 2,888 | +9 | +0.3% | 3,900 |
| 2024/11/12 | 2,865 | 2,887 | 2,863 | 2,879 | +28 | +1% | 9,400 |
| 2024/11/11 | 2,866 | 2,866 | 2,850 | 2,851 | -13 | -0.5% | 4,800 |
| 2024/11/08 | 2,871 | 2,888 | 2,864 | 2,864 | -6 | -0.2% | 4,700 |
| 2024/11/07 | 2,836 | 2,885 | 2,836 | 2,870 | +35 | +1.2% | 8,900 |
| 2024/11/06 | 2,842 | 2,853 | 2,835 | 2,835 | -8 | -0.3% | 14,200 |
| 2024/11/05 | 2,858 | 2,862 | 2,843 | 2,843 | -15 | -0.5% | 11,200 |
| 2024/11/01 | 2,855 | 2,866 | 2,852 | 2,858 | -8 | -0.3% | 4,600 |
| 2024/10/31 | 2,841 | 2,869 | 2,841 | 2,866 | +26 | +0.9% | 7,300 |
| 2024/10/30 | 2,886 | 2,895 | 2,840 | 2,840 | -52 | -1.8% | 56,700 |
| 2024/10/29 | 2,880 | 2,900 | 2,880 | 2,892 | +21 | +0.7% | 5,600 |
| 2024/10/28 | 2,855 | 2,888 | 2,855 | 2,871 | +13 | +0.5% | 10,900 |
| 2024/10/25 | 2,901 | 2,901 | 2,853 | 2,858 | -22 | -0.8% | 8,700 |
| 2024/10/24 | 2,904 | 2,904 | 2,880 | 2,880 | -24 | -0.8% | 17,600 |
| 2024/10/23 | 2,912 | 2,912 | 2,904 | 2,904 | -8 | -0.3% | 6,300 |
| 2024/10/22 | 2,922 | 2,922 | 2,907 | 2,912 | -8 | -0.3% | 6,700 |
| 2024/10/21 | 2,912 | 2,923 | 2,912 | 2,920 | -5 | -0.2% | 8,700 |
| 2024/10/18 | 2,908 | 2,933 | 2,908 | 2,925 | +17 | +0.6% | 8,800 |
| 2024/10/17 | 2,915 | 2,916 | 2,903 | 2,908 | -12 | -0.4% | 8,800 |
| 2024/10/16 | 2,938 | 2,947 | 2,920 | 2,920 | -20 | -0.7% | 9,400 |
| 2024/10/15 | 2,946 | 2,953 | 2,939 | 2,940 | +4 | +0.1% | 10,700 |
| 2024/10/11 | 2,935 | 2,946 | 2,920 | 2,936 | -14 | -0.5% | 14,400 |
| 2024/10/10 | 2,981 | 2,981 | 2,950 | 2,950 | -31 | -1% | 15,900 |
| 2024/10/09 | 3,000 | 3,000 | 2,981 | 2,981 | -17 | -0.6% | 16,100 |
| 2024/10/08 | 3,000 | 3,005 | 2,996 | 2,998 | -2 | -0.1% | 11,500 |
| 2024/10/07 | 3,010 | 3,015 | 3,000 | 3,000 | -5 | -0.2% | 3,600 |
| 2024/10/04 | 3,020 | 3,020 | 3,005 | 3,005 | -5 | -0.2% | 5,500 |
| 2024/10/03 | 3,015 | 3,020 | 3,010 | 3,010 | ±0 | ±0% | 5,800 |
| 2024/10/02 | 3,015 | 3,030 | 3,000 | 3,010 | +5 | +0.2% | 5,800 |
| 2024/10/01 | 3,005 | 3,020 | 3,000 | 3,005 | +5 | +0.2% | 5,400 |
| 2024/09/30 | 2,999 | 3,010 | 2,995 | 3,000 | -15 | -0.5% | 11,000 |
| 2024/09/27 | 3,010 | 3,035 | 2,987 | 3,015 | -20 | -0.7% | 52,600 |
| 2024/09/26 | 3,050 | 3,050 | 3,035 | 3,035 | -15 | -0.5% | 138,900 |
| 2024/09/25 | 3,040 | 3,050 | 3,030 | 3,050 | +10 | +0.3% | 29,600 |
| 2024/09/24 | 3,040 | 3,045 | 3,030 | 3,040 | ±0 | ±0% | 19,200 |
| 2024/09/20 | 3,035 | 3,040 | 3,025 | 3,040 | +15 | +0.5% | 10,400 |
| 2024/09/19 | 3,020 | 3,040 | 3,020 | 3,025 | -5 | -0.2% | 8,000 |
| 2024/09/18 | 3,025 | 3,035 | 3,015 | 3,030 | +15 | +0.5% | 4,900 |
| 2024/09/17 | 3,020 | 3,030 | 3,000 | 3,015 | +15 | +0.5% | 7,000 |
| 2024/09/13 | 3,005 | 3,015 | 3,000 | 3,000 | -5 | -0.2% | 6,000 |
| 2024/09/12 | 3,015 | 3,040 | 3,005 | 3,005 | +5 | +0.2% | 7,500 |
| 2024/09/11 | 3,040 | 3,040 | 3,000 | 3,000 | -40 | -1.3% | 10,600 |
| 2024/09/10 | 3,050 | 3,065 | 3,040 | 3,040 | -10 | -0.3% | 4,800 |
| 2024/09/09 | 3,050 | 3,060 | 3,040 | 3,050 | -20 | -0.7% | 7,700 |
201～
250
件表示中 / 7039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 | 244,200円 | +2.1% | +1.1% | 3.07% | 7.26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 |
| アルビス | 299,400円 | +4.0% | +8.0% | 2.34% | 15.35倍 | 0.77倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ヨシックスＨＤ | 267,200円 | +5.6% | +3.9% | 1.05% | 15.06倍 | 2.39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 |
| ＮＥＷ ＡＲＴ | 151,200円 | +8.5% | +6.1% | 5.29% | 12.65倍 | 2.61倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| 大 庄 | 122,600円 | +2.8% | +2.3% | 1.14% | 21.80倍 | 2.35倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム
