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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,105 | 3,105 | 3,080 | 3,085 | -15 | -0.5% | 9,100 |
| 2024/04/11 | 3,095 | 3,115 | 3,085 | 3,100 | -5 | -0.2% | 8,500 |
| 2024/04/10 | 3,115 | 3,120 | 3,100 | 3,105 | -10 | -0.3% | 7,300 |
| 2024/04/09 | 3,135 | 3,135 | 3,100 | 3,115 | -20 | -0.6% | 8,900 |
| 2024/04/08 | 3,110 | 3,155 | 3,105 | 3,135 | +30 | +1% | 11,100 |
| 2024/04/05 | 3,130 | 3,145 | 3,105 | 3,105 | -35 | -1.1% | 7,100 |
| 2024/04/04 | 3,160 | 3,160 | 3,130 | 3,140 | -20 | -0.6% | 6,400 |
| 2024/04/03 | 3,100 | 3,180 | 3,090 | 3,160 | +75 | +2.4% | 10,900 |
| 2024/04/02 | 3,140 | 3,140 | 3,065 | 3,085 | -55 | -1.8% | 18,400 |
| 2024/04/01 | 3,225 | 3,225 | 3,130 | 3,140 | -100 | -3.1% | 17,600 |
| 2024/03/29 | 3,230 | 3,250 | 3,220 | 3,240 | +20 | +0.6% | 13,100 |
| 2024/03/28 | 3,250 | 3,265 | 3,200 | 3,220 | -90 | -2.7% | 36,700 |
| 2024/03/27 | 3,300 | 3,330 | 3,300 | 3,310 | -5 | -0.2% | 97,000 |
| 2024/03/26 | 3,300 | 3,315 | 3,300 | 3,315 | +15 | +0.5% | 21,300 |
| 2024/03/25 | 3,280 | 3,315 | 3,280 | 3,300 | +25 | +0.8% | 23,900 |
| 2024/03/22 | 3,285 | 3,290 | 3,270 | 3,275 | -10 | -0.3% | 11,400 |
| 2024/03/21 | 3,300 | 3,310 | 3,270 | 3,285 | -10 | -0.3% | 17,400 |
| 2024/03/19 | 3,300 | 3,310 | 3,290 | 3,295 | +10 | +0.3% | 6,300 |
| 2024/03/18 | 3,300 | 3,315 | 3,280 | 3,285 | -15 | -0.5% | 7,900 |
| 2024/03/15 | 3,270 | 3,315 | 3,270 | 3,300 | -10 | -0.3% | 6,300 |
| 2024/03/14 | 3,275 | 3,310 | 3,275 | 3,310 | +35 | +1.1% | 6,100 |
| 2024/03/13 | 3,320 | 3,320 | 3,270 | 3,275 | -20 | -0.6% | 4,300 |
| 2024/03/12 | 3,275 | 3,295 | 3,255 | 3,295 | +20 | +0.6% | 6,900 |
| 2024/03/11 | 3,325 | 3,330 | 3,260 | 3,275 | -60 | -1.8% | 12,900 |
| 2024/03/08 | 3,325 | 3,360 | 3,325 | 3,335 | -5 | -0.1% | 6,000 |
| 2024/03/07 | 3,360 | 3,360 | 3,335 | 3,340 | -10 | -0.3% | 6,000 |
| 2024/03/06 | 3,310 | 3,350 | 3,310 | 3,350 | +20 | +0.6% | 5,400 |
| 2024/03/05 | 3,260 | 3,335 | 3,250 | 3,330 | +50 | +1.5% | 11,600 |
| 2024/03/04 | 3,320 | 3,330 | 3,280 | 3,280 | -40 | -1.2% | 13,600 |
| 2024/03/01 | 3,350 | 3,370 | 3,320 | 3,320 | -30 | -0.9% | 7,900 |
| 2024/02/29 | 3,370 | 3,370 | 3,340 | 3,350 | -20 | -0.6% | 5,800 |
| 2024/02/28 | 3,380 | 3,390 | 3,350 | 3,370 | -10 | -0.3% | 7,300 |
| 2024/02/27 | 3,350 | 3,380 | 3,330 | 3,380 | +50 | +1.5% | 8,800 |
| 2024/02/26 | 3,355 | 3,365 | 3,330 | 3,330 | -20 | -0.6% | 10,300 |
| 2024/02/22 | 3,350 | 3,365 | 3,340 | 3,350 | -10 | -0.3% | 5,500 |
| 2024/02/21 | 3,370 | 3,370 | 3,355 | 3,360 | -10 | -0.3% | 3,800 |
| 2024/02/20 | 3,400 | 3,405 | 3,370 | 3,370 | -20 | -0.6% | 8,600 |
| 2024/02/19 | 3,305 | 3,395 | 3,300 | 3,390 | +100 | +3% | 9,900 |
| 2024/02/16 | 3,260 | 3,305 | 3,260 | 3,290 | +40 | +1.2% | 13,800 |
| 2024/02/15 | 3,335 | 3,335 | 3,250 | 3,250 | -85 | -2.5% | 17,100 |
| 2024/02/14 | 3,310 | 3,355 | 3,310 | 3,335 | -45 | -1.3% | 13,400 |
| 2024/02/13 | 3,320 | 3,380 | 3,305 | 3,380 | +130 | +4% | 29,300 |
| 2024/02/09 | 3,265 | 3,280 | 3,250 | 3,250 | -15 | -0.5% | 8,900 |
| 2024/02/08 | 3,260 | 3,285 | 3,235 | 3,265 | -30 | -0.9% | 10,400 |
| 2024/02/07 | 3,250 | 3,295 | 3,240 | 3,295 | +40 | +1.2% | 11,200 |
| 2024/02/06 | 3,275 | 3,290 | 3,250 | 3,255 | -5 | -0.2% | 10,600 |
| 2024/02/05 | 3,265 | 3,280 | 3,250 | 3,260 | +25 | +0.8% | 17,800 |
| 2024/02/02 | 3,250 | 3,250 | 3,215 | 3,235 | +20 | +0.6% | 10,000 |
| 2024/02/01 | 3,190 | 3,240 | 3,190 | 3,215 | +25 | +0.8% | 12,000 |
| 2024/01/31 | 3,135 | 3,195 | 3,130 | 3,190 | +50 | +1.6% | 11,800 |
351～
400
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
