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 |
|---|---|---|---|---|---|---|---|
| 2015/05/07 | 1,775 | 1,780 | 1,761 | 1,765 | -17 | -1% | 8,900 |
| 2015/05/01 | 1,790 | 1,791 | 1,768 | 1,782 | -23 | -1.3% | 8,900 |
| 2015/04/30 | 1,823 | 1,828 | 1,797 | 1,805 | -12 | -0.7% | 17,600 |
| 2015/04/28 | 1,797 | 1,822 | 1,781 | 1,817 | +26 | +1.5% | 28,300 |
| 2015/04/27 | 1,798 | 1,801 | 1,781 | 1,791 | -4 | -0.2% | 25,300 |
| 2015/04/24 | 1,792 | 1,798 | 1,752 | 1,795 | +7 | +0.4% | 25,900 |
| 2015/04/23 | 1,787 | 1,796 | 1,780 | 1,788 | -6 | -0.3% | 6,700 |
| 2015/04/22 | 1,781 | 1,795 | 1,780 | 1,794 | +15 | +0.8% | 14,100 |
| 2015/04/21 | 1,755 | 1,780 | 1,755 | 1,779 | +22 | +1.3% | 14,000 |
| 2015/04/20 | 1,741 | 1,778 | 1,736 | 1,757 | -3 | -0.2% | 8,800 |
| 2015/04/17 | 1,770 | 1,779 | 1,721 | 1,760 | -10 | -0.6% | 22,000 |
| 2015/04/16 | 1,762 | 1,770 | 1,742 | 1,770 | +8 | +0.5% | 5,600 |
| 2015/04/15 | 1,744 | 1,769 | 1,744 | 1,762 | -5 | -0.3% | 12,600 |
| 2015/04/14 | 1,735 | 1,775 | 1,735 | 1,767 | +32 | +1.8% | 14,700 |
| 2015/04/13 | 1,770 | 1,776 | 1,728 | 1,735 | -28 | -1.6% | 19,800 |
| 2015/04/10 | 1,733 | 1,763 | 1,733 | 1,763 | +30 | +1.7% | 21,600 |
| 2015/04/09 | 1,725 | 1,751 | 1,720 | 1,733 | -1 | -0.1% | 17,100 |
| 2015/04/08 | 1,734 | 1,753 | 1,720 | 1,734 | -1 | -0.1% | 17,800 |
| 2015/04/07 | 1,726 | 1,743 | 1,720 | 1,735 | +9 | +0.5% | 14,300 |
| 2015/04/06 | 1,733 | 1,747 | 1,722 | 1,726 | -7 | -0.4% | 17,100 |
| 2015/04/03 | 1,695 | 1,739 | 1,684 | 1,733 | +43 | +2.5% | 19,000 |
| 2015/04/02 | 1,663 | 1,695 | 1,658 | 1,690 | +21 | +1.3% | 10,300 |
| 2015/04/01 | 1,665 | 1,687 | 1,653 | 1,669 | -16 | -0.9% | 17,800 |
| 2015/03/31 | 1,695 | 1,711 | 1,673 | 1,685 | -12 | -0.7% | 8,400 |
| 2015/03/30 | 1,715 | 1,715 | 1,664 | 1,697 | -22 | -1.3% | 13,200 |
| 2015/03/27 | 1,724 | 1,746 | 1,715 | 1,719 | -41 | -2.3% | 12,000 |
| 2015/03/26 | 1,790 | 1,790 | 1,751 | 1,760 | -36 | -2% | 12,700 |
| 2015/03/25 | 1,761 | 1,796 | 1,761 | 1,796 | +35 | +2% | 11,400 |
| 2015/03/24 | 1,770 | 1,778 | 1,750 | 1,761 | -19 | -1.1% | 8,000 |
| 2015/03/23 | 1,800 | 1,808 | 1,763 | 1,780 | -17 | -0.9% | 21,300 |
| 2015/03/20 | 1,785 | 1,798 | 1,783 | 1,797 | +11 | +0.6% | 10,800 |
| 2015/03/19 | 1,790 | 1,793 | 1,766 | 1,786 | -4 | -0.2% | 12,000 |
| 2015/03/18 | 1,770 | 1,798 | 1,757 | 1,790 | +26 | +1.5% | 16,600 |
| 2015/03/17 | 1,760 | 1,785 | 1,752 | 1,764 | +11 | +0.6% | 21,000 |
| 2015/03/16 | 1,712 | 1,758 | 1,712 | 1,753 | +39 | +2.3% | 36,600 |
| 2015/03/13 | 1,710 | 1,730 | 1,694 | 1,714 | +25 | +1.5% | 34,500 |
| 2015/03/12 | 1,690 | 1,705 | 1,681 | 1,689 | -3 | -0.2% | 27,200 |
| 2015/03/11 | 1,680 | 1,693 | 1,678 | 1,692 | -7 | -0.4% | 6,400 |
| 2015/03/10 | 1,700 | 1,705 | 1,695 | 1,699 | +7 | +0.4% | 6,600 |
| 2015/03/09 | 1,700 | 1,700 | 1,660 | 1,692 | -8 | -0.5% | 12,200 |
| 2015/03/06 | 1,699 | 1,705 | 1,695 | 1,700 | ±0 | ±0% | 15,200 |
| 2015/03/05 | 1,700 | 1,704 | 1,695 | 1,700 | +1 | +0.1% | 14,600 |
| 2015/03/04 | 1,686 | 1,701 | 1,670 | 1,699 | +9 | +0.5% | 23,000 |
| 2015/03/03 | 1,689 | 1,697 | 1,679 | 1,690 | +3 | +0.2% | 17,600 |
| 2015/03/02 | 1,679 | 1,693 | 1,679 | 1,687 | +11 | +0.7% | 13,100 |
| 2015/02/27 | 1,657 | 1,680 | 1,654 | 1,676 | +29 | +1.8% | 26,600 |
| 2015/02/26 | 1,634 | 1,654 | 1,633 | 1,647 | ±0 | ±0% | 13,900 |
| 2015/02/25 | 1,643 | 1,670 | 1,638 | 1,647 | +1 | +0.1% | 16,400 |
| 2015/02/24 | 1,640 | 1,650 | 1,638 | 1,646 | +4 | +0.2% | 11,200 |
| 2015/02/23 | 1,649 | 1,650 | 1,640 | 1,642 | -3 | -0.2% | 10,000 |
2451～
2500
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
