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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 1,648 | 1,649 | 1,638 | 1,645 | +5 | +0.3% | 10,800 |
| 2015/02/19 | 1,638 | 1,648 | 1,633 | 1,640 | +7 | +0.4% | 30,300 |
| 2015/02/18 | 1,626 | 1,633 | 1,615 | 1,633 | +32 | +2% | 15,100 |
| 2015/02/17 | 1,576 | 1,612 | 1,576 | 1,601 | +10 | +0.6% | 14,000 |
| 2015/02/16 | 1,597 | 1,632 | 1,575 | 1,591 | +7 | +0.4% | 34,800 |
| 2015/02/13 | 1,600 | 1,600 | 1,565 | 1,584 | +32 | +2.1% | 24,000 |
| 2015/02/12 | 1,535 | 1,563 | 1,530 | 1,552 | +24 | +1.6% | 19,600 |
| 2015/02/10 | 1,525 | 1,535 | 1,525 | 1,528 | +4 | +0.3% | 10,600 |
| 2015/02/09 | 1,535 | 1,542 | 1,523 | 1,524 | -1 | -0.1% | 12,900 |
| 2015/02/06 | 1,537 | 1,538 | 1,520 | 1,525 | -9 | -0.6% | 6,000 |
| 2015/02/05 | 1,530 | 1,545 | 1,515 | 1,534 | +8 | +0.5% | 22,500 |
| 2015/02/04 | 1,522 | 1,527 | 1,518 | 1,526 | +4 | +0.3% | 8,900 |
| 2015/02/03 | 1,526 | 1,535 | 1,515 | 1,522 | -2 | -0.1% | 8,900 |
| 2015/02/02 | 1,553 | 1,553 | 1,512 | 1,524 | -29 | -1.9% | 11,800 |
| 2015/01/30 | 1,554 | 1,560 | 1,537 | 1,553 | +15 | +1% | 8,500 |
| 2015/01/29 | 1,535 | 1,589 | 1,532 | 1,538 | +7 | +0.5% | 28,300 |
| 2015/01/28 | 1,521 | 1,534 | 1,521 | 1,531 | +5 | +0.3% | 8,100 |
| 2015/01/27 | 1,521 | 1,532 | 1,518 | 1,526 | +10 | +0.7% | 8,300 |
| 2015/01/26 | 1,509 | 1,517 | 1,509 | 1,516 | +9 | +0.6% | 8,700 |
| 2015/01/23 | 1,515 | 1,515 | 1,497 | 1,507 | +11 | +0.7% | 10,500 |
| 2015/01/22 | 1,515 | 1,515 | 1,495 | 1,496 | -20 | -1.3% | 17,800 |
| 2015/01/21 | 1,524 | 1,527 | 1,516 | 1,516 | -6 | -0.4% | 9,000 |
| 2015/01/20 | 1,515 | 1,522 | 1,511 | 1,522 | +12 | +0.8% | 4,800 |
| 2015/01/19 | 1,516 | 1,520 | 1,510 | 1,510 | -6 | -0.4% | 6,600 |
| 2015/01/16 | 1,530 | 1,534 | 1,504 | 1,516 | -28 | -1.8% | 11,300 |
| 2015/01/15 | 1,538 | 1,562 | 1,533 | 1,544 | -8 | -0.5% | 7,800 |
| 2015/01/14 | 1,543 | 1,600 | 1,520 | 1,552 | +7 | +0.5% | 21,200 |
| 2015/01/13 | 1,550 | 1,550 | 1,537 | 1,545 | -13 | -0.8% | 14,800 |
| 2015/01/09 | 1,560 | 1,581 | 1,553 | 1,558 | +1 | +0.1% | 8,800 |
| 2015/01/08 | 1,557 | 1,583 | 1,555 | 1,557 | ±0 | ±0% | 10,800 |
| 2015/01/07 | 1,560 | 1,598 | 1,554 | 1,557 | -5 | -0.3% | 7,900 |
| 2015/01/06 | 1,562 | 1,581 | 1,562 | 1,562 | -11 | -0.7% | 19,600 |
| 2015/01/05 | 1,585 | 1,600 | 1,573 | 1,573 | -12 | -0.8% | 12,900 |
| 2014/12/30 | 1,587 | 1,598 | 1,576 | 1,585 | -2 | -0.1% | 8,700 |
| 2014/12/29 | 1,589 | 1,598 | 1,570 | 1,587 | +29 | +1.9% | 15,800 |
| 2014/12/26 | 1,556 | 1,590 | 1,554 | 1,558 | +7 | +0.5% | 15,100 |
| 2014/12/25 | 1,608 | 1,608 | 1,545 | 1,551 | -41 | -2.6% | 22,700 |
| 2014/12/24 | 1,601 | 1,626 | 1,591 | 1,592 | -17 | -1.1% | 28,500 |
| 2014/12/22 | 1,601 | 1,624 | 1,600 | 1,609 | ±0 | ±0% | 15,300 |
| 2014/12/19 | 1,609 | 1,614 | 1,595 | 1,609 | +24 | +1.5% | 20,700 |
| 2014/12/18 | 1,560 | 1,609 | 1,560 | 1,585 | +31 | +2% | 15,600 |
| 2014/12/17 | 1,542 | 1,595 | 1,542 | 1,554 | +10 | +0.6% | 15,300 |
| 2014/12/16 | 1,555 | 1,587 | 1,531 | 1,544 | -18 | -1.2% | 15,900 |
| 2014/12/15 | 1,550 | 1,596 | 1,550 | 1,562 | +10 | +0.6% | 15,000 |
| 2014/12/12 | 1,550 | 1,599 | 1,550 | 1,552 | -1 | -0.1% | 25,600 |
| 2014/12/11 | 1,551 | 1,577 | 1,542 | 1,553 | -25 | -1.6% | 13,500 |
| 2014/12/10 | 1,577 | 1,596 | 1,570 | 1,578 | -7 | -0.4% | 21,300 |
| 2014/12/09 | 1,610 | 1,614 | 1,585 | 1,585 | -34 | -2.1% | 14,400 |
| 2014/12/08 | 1,619 | 1,625 | 1,615 | 1,619 | -2 | -0.1% | 5,700 |
| 2014/12/05 | 1,626 | 1,634 | 1,616 | 1,621 | -9 | -0.6% | 11,200 |
2501～
2550
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
