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 |
|---|---|---|---|---|---|---|---|
| 2014/12/04 | 1,615 | 1,648 | 1,615 | 1,630 | +11 | +0.7% | 28,700 |
| 2014/12/03 | 1,619 | 1,634 | 1,619 | 1,619 | -5 | -0.3% | 8,900 |
| 2014/12/02 | 1,635 | 1,642 | 1,612 | 1,624 | -12 | -0.7% | 23,100 |
| 2014/12/01 | 1,638 | 1,656 | 1,635 | 1,636 | -2 | -0.1% | 11,600 |
| 2014/11/28 | 1,638 | 1,658 | 1,638 | 1,638 | -5 | -0.3% | 9,300 |
| 2014/11/27 | 1,636 | 1,644 | 1,633 | 1,643 | ±0 | ±0% | 10,400 |
| 2014/11/26 | 1,666 | 1,669 | 1,639 | 1,643 | -20 | -1.2% | 13,300 |
| 2014/11/25 | 1,671 | 1,671 | 1,654 | 1,663 | +11 | +0.7% | 7,100 |
| 2014/11/21 | 1,658 | 1,659 | 1,632 | 1,652 | -6 | -0.4% | 14,600 |
| 2014/11/20 | 1,671 | 1,673 | 1,651 | 1,658 | +11 | +0.7% | 8,600 |
| 2014/11/19 | 1,678 | 1,679 | 1,645 | 1,647 | -31 | -1.8% | 22,400 |
| 2014/11/18 | 1,644 | 1,678 | 1,633 | 1,678 | +48 | +2.9% | 36,800 |
| 2014/11/17 | 1,630 | 1,648 | 1,615 | 1,630 | +16 | +1% | 29,000 |
| 2014/11/14 | 1,620 | 1,649 | 1,605 | 1,614 | +8 | +0.5% | 32,600 |
| 2014/11/13 | 1,530 | 1,607 | 1,512 | 1,606 | +74 | +4.8% | 49,100 |
| 2014/11/12 | 1,488 | 1,540 | 1,488 | 1,532 | +30 | +2% | 33,500 |
| 2014/11/11 | 1,512 | 1,524 | 1,477 | 1,502 | -16 | -1.1% | 41,100 |
| 2014/11/10 | 1,580 | 1,580 | 1,513 | 1,518 | -62 | -3.9% | 56,900 |
| 2014/11/07 | 1,591 | 1,594 | 1,580 | 1,580 | -5 | -0.3% | 16,000 |
| 2014/11/06 | 1,570 | 1,591 | 1,569 | 1,585 | +19 | +1.2% | 18,600 |
| 2014/11/05 | 1,562 | 1,570 | 1,562 | 1,566 | -3 | -0.2% | 10,100 |
| 2014/11/04 | 1,580 | 1,598 | 1,553 | 1,569 | +8 | +0.5% | 33,600 |
| 2014/10/31 | 1,541 | 1,569 | 1,527 | 1,561 | +46 | +3% | 32,500 |
| 2014/10/30 | 1,540 | 1,569 | 1,515 | 1,515 | -24 | -1.6% | 49,300 |
| 2014/10/29 | 1,510 | 1,539 | 1,510 | 1,539 | +29 | +1.9% | 15,000 |
| 2014/10/28 | 1,506 | 1,527 | 1,506 | 1,510 | -8 | -0.5% | 7,900 |
| 2014/10/27 | 1,524 | 1,535 | 1,514 | 1,518 | +14 | +0.9% | 9,800 |
| 2014/10/24 | 1,493 | 1,509 | 1,485 | 1,504 | +20 | +1.3% | 15,700 |
| 2014/10/23 | 1,473 | 1,490 | 1,473 | 1,484 | -12 | -0.8% | 10,000 |
| 2014/10/22 | 1,461 | 1,507 | 1,461 | 1,496 | +45 | +3.1% | 39,900 |
| 2014/10/21 | 1,465 | 1,471 | 1,451 | 1,451 | -23 | -1.6% | 15,300 |
| 2014/10/20 | 1,478 | 1,484 | 1,461 | 1,474 | +32 | +2.2% | 15,000 |
| 2014/10/17 | 1,469 | 1,472 | 1,442 | 1,442 | -28 | -1.9% | 25,800 |
| 2014/10/16 | 1,505 | 1,508 | 1,465 | 1,470 | -59 | -3.9% | 32,700 |
| 2014/10/15 | 1,524 | 1,541 | 1,504 | 1,529 | +5 | +0.3% | 12,100 |
| 2014/10/14 | 1,551 | 1,553 | 1,500 | 1,524 | -58 | -3.7% | 36,500 |
| 2014/10/10 | 1,603 | 1,610 | 1,581 | 1,582 | -35 | -2.2% | 22,200 |
| 2014/10/09 | 1,657 | 1,657 | 1,617 | 1,617 | -44 | -2.6% | 20,000 |
| 2014/10/08 | 1,640 | 1,669 | 1,640 | 1,661 | -4 | -0.2% | 12,400 |
| 2014/10/07 | 1,649 | 1,670 | 1,643 | 1,665 | +23 | +1.4% | 23,600 |
| 2014/10/06 | 1,626 | 1,647 | 1,626 | 1,642 | +22 | +1.4% | 17,300 |
| 2014/10/03 | 1,603 | 1,627 | 1,603 | 1,620 | +13 | +0.8% | 13,300 |
| 2014/10/02 | 1,630 | 1,630 | 1,607 | 1,607 | -41 | -2.5% | 33,400 |
| 2014/10/01 | 1,653 | 1,657 | 1,622 | 1,648 | -20 | -1.2% | 35,200 |
| 2014/09/30 | 1,675 | 1,675 | 1,656 | 1,668 | -8 | -0.5% | 22,800 |
| 2014/09/29 | 1,681 | 1,681 | 1,674 | 1,676 | -3 | -0.2% | 11,900 |
| 2014/09/26 | 1,677 | 1,682 | 1,674 | 1,679 | -9 | -0.5% | 13,600 |
| 2014/09/25 | 1,692 | 1,694 | 1,683 | 1,688 | -4 | -0.2% | 21,600 |
| 2014/09/24 | 1,685 | 1,692 | 1,684 | 1,692 | +8 | +0.5% | 19,500 |
| 2014/09/22 | 1,684 | 1,690 | 1,677 | 1,684 | +3 | +0.2% | 14,700 |
2551～
2600
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
