ヤマザワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 2,091.7 | 2,166.7 | 2,091.7 | 2,133.3 | +62.5 | +3% | 15,000 |
| 2005/03/23 | 2,137.5 | 2,137.5 | 2,062.5 | 2,070.8 | -58.4 | -2.7% | 19,320 |
| 2005/03/22 | 2,083.3 | 2,166.7 | 2,083.3 | 2,129.2 | +54.2 | +2.6% | 29,040 |
| 2005/03/18 | 2,033.3 | 2,075 | 2,000 | 2,075 | +75 | +3.8% | 14,520 |
| 2005/03/17 | 1,954.2 | 2,000 | 1,945.8 | 2,000 | +58.3 | +3% | 23,880 |
| 2005/03/16 | 1,916.7 | 1,941.7 | 1,887.5 | 1,941.7 | +20.9 | +1.1% | 9,600 |
| 2005/03/15 | 2,020.8 | 2,020.8 | 1,891.7 | 1,920.8 | -79.2 | -4% | 22,440 |
| 2005/03/14 | 1,879.2 | 2,000 | 1,879.2 | 2,000 | +125 | +6.7% | 28,080 |
| 2005/03/11 | 1,904.2 | 1,904.2 | 1,870.8 | 1,875 | +12.5 | +0.7% | 22,440 |
| 2005/03/10 | 1,775 | 1,900 | 1,775 | 1,862.5 | +104.2 | +5.9% | 12,480 |
| 2005/03/09 | 1,729.2 | 1,775 | 1,725 | 1,758.3 | +33.3 | +1.9% | 17,520 |
| 2005/03/08 | 1,733.3 | 1,733.3 | 1,712.5 | 1,725 | -4.2 | -0.2% | 13,560 |
| 2005/03/07 | 1,716.7 | 1,729.2 | 1,666.7 | 1,729.2 | +25 | +1.5% | 14,520 |
| 2005/03/04 | 1,716.7 | 1,720.8 | 1,704.2 | 1,704.2 | -20.8 | -1.2% | 12,000 |
| 2005/03/03 | 1,704.2 | 1,737.5 | 1,695.8 | 1,725 | +33.3 | +2% | 18,000 |
| 2005/03/02 | 1,661.7 | 1,691.7 | 1,645.8 | 1,691.7 | +25 | +1.5% | 55,800 |
| 2005/03/01 | 1,700 | 1,712.5 | 1,666.7 | 1,666.7 | -37.5 | -2.2% | 138,360 |
| 2005/02/28 | 1,653.3 | 1,704.2 | 1,613.3 | 1,704.2 | +74.2 | +4.6% | 204,480 |
| 2005/02/25 | 1,625 | 1,637.5 | 1,620.8 | 1,630 | +5 | +0.3% | 71,880 |
| 2005/02/24 | 1,620.8 | 1,625 | 1,604.2 | 1,625 | +0.8 | ±0% | 40,560 |
| 2005/02/23 | 1,591.7 | 1,624.2 | 1,583.3 | 1,624.2 | -0.8 | ±0% | 49,800 |
| 2005/02/22 | 1,600 | 1,625 | 1,595 | 1,625 | +16.7 | +1% | 67,800 |
| 2005/02/21 | 1,604.2 | 1,608.3 | 1,537.5 | 1,608.3 | +154.1 | +10.6% | 186,720 |
| 2005/02/18 | 1,409.2 | 1,454.2 | 1,400 | 1,454.2 | +70.9 | +5.1% | 30,840 |
| 2005/02/17 | 1,368.3 | 1,400 | 1,368.3 | 1,383.3 | +15 | +1.1% | 10,680 |
| 2005/02/16 | 1,379.2 | 1,380.8 | 1,358.3 | 1,368.3 | -8.4 | -0.6% | 24,000 |
| 2005/02/15 | 1,401.7 | 1,403.3 | 1,376.7 | 1,376.7 | -21.6 | -1.5% | 15,600 |
| 2005/02/14 | 1,416.7 | 1,417.5 | 1,396.7 | 1,398.3 | -10 | -0.7% | 10,320 |
| 2005/02/10 | 1,416.7 | 1,416.7 | 1,403.3 | 1,408.3 | -2.5 | -0.2% | 7,800 |
| 2005/02/09 | 1,409.2 | 1,416.7 | 1,409.2 | 1,410.8 | -0.9 | -0.1% | 8,400 |
| 2005/02/08 | 1,437.5 | 1,440.8 | 1,411.7 | 1,411.7 | -25.8 | -1.8% | 10,440 |
| 2005/02/07 | 1,457.5 | 1,458.3 | 1,430 | 1,437.5 | -20.8 | -1.4% | 14,520 |
| 2005/02/04 | 1,439.2 | 1,458.3 | 1,428.3 | 1,458.3 | +16.6 | +1.2% | 14,280 |
| 2005/02/03 | 1,448.3 | 1,448.3 | 1,425 | 1,441.7 | -4.1 | -0.3% | 7,920 |
| 2005/02/02 | 1,427.5 | 1,445.8 | 1,425.8 | 1,445.8 | +25 | +1.8% | 11,760 |
| 2005/02/01 | 1,418.3 | 1,429.2 | 1,418.3 | 1,420.8 | +2.5 | +0.2% | 7,920 |
| 2005/01/31 | 1,404.2 | 1,425 | 1,402.5 | 1,418.3 | +16.6 | +1.2% | 8,040 |
| 2005/01/28 | 1,395.8 | 1,406.7 | 1,395.8 | 1,401.7 | +9.2 | +0.7% | 2,280 |
| 2005/01/27 | 1,408.3 | 1,408.3 | 1,392.5 | 1,392.5 | -4.2 | -0.3% | 6,360 |
| 2005/01/26 | 1,408.3 | 1,433.3 | 1,396.7 | 1,396.7 | +12.5 | +0.9% | 26,040 |
| 2005/01/25 | 1,395.8 | 1,399.2 | 1,383.3 | 1,384.2 | -11.6 | -0.8% | 9,720 |
| 2005/01/24 | 1,415 | 1,415 | 1,375 | 1,395.8 | +35 | +2.6% | 8,160 |
| 2005/01/21 | 1,358.3 | 1,383.3 | 1,358.3 | 1,360.8 | -7.5 | -0.5% | 4,920 |
| 2005/01/20 | 1,375.8 | 1,379.2 | 1,368.3 | 1,368.3 | -10.9 | -0.8% | 5,520 |
| 2005/01/19 | 1,378.3 | 1,395 | 1,378.3 | 1,379.2 | +0.9 | +0.1% | 2,760 |
| 2005/01/18 | 1,376.7 | 1,379.2 | 1,376.7 | 1,378.3 | -0.9 | -0.1% | 7,320 |
| 2005/01/17 | 1,400 | 1,400 | 1,375.8 | 1,379.2 | -20.8 | -1.5% | 6,840 |
| 2005/01/14 | 1,383.3 | 1,400 | 1,362.5 | 1,400 | +12.5 | +0.9% | 6,120 |
| 2005/01/13 | 1,379.2 | 1,387.5 | 1,359.2 | 1,387.5 | +8.3 | +0.6% | 4,200 |
| 2005/01/12 | 1,373.3 | 1,400 | 1,360 | 1,379.2 | -10 | -0.7% | 14,640 |
5001～
5050
件表示中 / 7021件
類似銘柄と比較する
現在ご覧いただいている「ヤマザワ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマザワ | 118,900円 | +0.4% | - | 2.27% | 183.21倍 | 0.49倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| ハルメクＨＤ | 120,000円 | +3.2% | +42.2% | 2.50% | 14.69倍 | 1.61倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| クラシコム | 176,500円 | +20.1% | -13.0% | 2.10% | 20.02倍 | 2.63倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ＰＬＡＮＴ | 165,100円 | -1.1% | -15.5% | 4.54% | 8.45倍 | 0.77倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| 千趣会 | 24,800円 | -7.9% | - | 0.00% | 2.80倍 | 1.05倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
