銀座山形屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,691 | 1,693 | 1,691 | 1,693 | +1 | +0.1% | 200 |
| 2017/04/26 | 1,685 | 1,692 | 1,685 | 1,692 | - | - | 500 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 1,670 | 1,670 | 1,664 | 1,664 | -25 | -1.5% | 300 |
| 2017/04/21 | 1,680 | 1,689 | 1,671 | 1,689 | -1 | -0.1% | 600 |
| 2017/04/20 | 1,658 | 1,690 | 1,658 | 1,690 | +37 | +2.2% | 700 |
| 2017/04/19 | 1,660 | 1,660 | 1,653 | 1,653 | -32 | -1.9% | 500 |
| 2017/04/18 | 1,666 | 1,692 | 1,650 | 1,685 | +20 | +1.2% | 1,200 |
| 2017/04/17 | 1,673 | 1,673 | 1,660 | 1,665 | -27 | -1.6% | 2,800 |
| 2017/04/14 | 1,695 | 1,695 | 1,680 | 1,692 | - | - | 1,800 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 1,702 | 1,734 | 1,702 | 1,704 | -5 | -0.3% | 600 |
| 2017/04/11 | 1,707 | 1,710 | 1,706 | 1,709 | -26 | -1.5% | 400 |
| 2017/04/10 | 1,708 | 1,735 | 1,705 | 1,735 | +31 | +1.8% | 600 |
| 2017/04/07 | 1,704 | 1,704 | 1,704 | 1,704 | -16 | -0.9% | 300 |
| 2017/04/06 | 1,720 | 1,720 | 1,714 | 1,720 | -30 | -1.7% | 1,000 |
| 2017/04/05 | 1,750 | 1,750 | 1,750 | 1,750 | -17 | -1% | 200 |
| 2017/04/04 | 1,770 | 1,770 | 1,767 | 1,767 | -3 | -0.2% | 800 |
| 2017/04/03 | 1,770 | 1,770 | 1,770 | 1,770 | -5 | -0.3% | 700 |
| 2017/03/31 | 1,798 | 1,799 | 1,773 | 1,775 | -11 | -0.6% | 2,200 |
| 2017/03/30 | 1,774 | 1,793 | 1,774 | 1,786 | +12 | +0.7% | 700 |
| 2017/03/29 | 1,790 | 1,790 | 1,771 | 1,774 | -116 | -6.1% | 2,800 |
| 2017/03/28 | 1,887 | 1,890 | 1,880 | 1,890 | +7 | +0.4% | 3,200 |
| 2017/03/27 | 1,888 | 1,890 | 1,880 | 1,883 | +3 | +0.2% | 1,500 |
| 2017/03/24 | 1,884 | 1,884 | 1,870 | 1,880 | +5 | +0.3% | 1,000 |
| 2017/03/23 | 1,870 | 1,886 | 1,870 | 1,875 | +15 | +0.8% | 600 |
| 2017/03/22 | 1,880 | 1,880 | 1,856 | 1,860 | -27 | -1.4% | 3,300 |
| 2017/03/21 | 1,875 | 1,887 | 1,873 | 1,887 | +14 | +0.7% | 1,900 |
| 2017/03/17 | 1,895 | 1,898 | 1,871 | 1,873 | -7 | -0.4% | 900 |
| 2017/03/16 | 1,880 | 1,894 | 1,880 | 1,880 | -14 | -0.7% | 800 |
| 2017/03/15 | 1,890 | 1,894 | 1,870 | 1,894 | +4 | +0.2% | 1,800 |
| 2017/03/14 | 1,900 | 1,900 | 1,880 | 1,890 | +18 | +1% | 1,000 |
| 2017/03/13 | 1,899 | 1,899 | 1,872 | 1,872 | -3 | -0.2% | 600 |
| 2017/03/10 | 1,887 | 1,887 | 1,875 | 1,875 | ±0 | ±0% | 900 |
| 2017/03/09 | 1,881 | 1,882 | 1,872 | 1,875 | -6 | -0.3% | 900 |
| 2017/03/08 | 1,887 | 1,899 | 1,881 | 1,881 | +1 | +0.1% | 1,600 |
| 2017/03/07 | 1,865 | 1,880 | 1,865 | 1,880 | +20 | +1.1% | 600 |
| 2017/03/06 | 1,850 | 1,860 | 1,847 | 1,860 | +12 | +0.6% | 1,000 |
| 2017/03/03 | 1,832 | 1,848 | 1,832 | 1,848 | +16 | +0.9% | 800 |
| 2017/03/02 | 1,829 | 1,832 | 1,829 | 1,832 | +3 | +0.2% | 300 |
| 2017/03/01 | 1,820 | 1,829 | 1,820 | 1,829 | +10 | +0.5% | 400 |
| 2017/02/28 | 1,827 | 1,827 | 1,819 | 1,819 | -6 | -0.3% | 1,700 |
| 2017/02/27 | 1,820 | 1,825 | 1,813 | 1,825 | +9 | +0.5% | 700 |
| 2017/02/24 | 1,820 | 1,825 | 1,816 | 1,816 | +1 | +0.1% | 900 |
| 2017/02/23 | 1,814 | 1,815 | 1,806 | 1,815 | +1 | +0.1% | 500 |
| 2017/02/22 | 1,810 | 1,814 | 1,810 | 1,814 | ±0 | ±0% | 300 |
| 2017/02/21 | 1,812 | 1,814 | 1,812 | 1,814 | +14 | +0.8% | 400 |
| 2017/02/20 | 1,785 | 1,800 | 1,785 | 1,800 | -10 | -0.6% | 2,300 |
| 2017/02/17 | 1,807 | 1,810 | 1,806 | 1,810 | ±0 | ±0% | 600 |
| 2017/02/16 | 1,810 | 1,810 | 1,810 | 1,810 | +7 | +0.4% | 300 |
1851～
1900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「山形屋」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 |
|---|---|---|---|---|---|---|---|---|
| 山形屋 | 141,700円 | +5.8% | +35.1% | 0.00% | 18.80倍 | 1.17倍 |
|
注文紳士服の老舗大手、１９０７年創業。小売りと催事販売が柱。婦人服、若者向けも展開 |
| スタジオアタオ | 18,400円 | +8.0% | +23.0% | 2.72% | 36.36倍 | 1.03倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 大 和 | 42,800円 | +1.0% | -47.0% | 0.00% | 13.34倍 | 0.48倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| ニチリョク | 15,000円 | +19.2% | +18.2% | 0.00% | 12.02倍 | 0.50倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
