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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,439.2 | 1,439.2 | 1,405 | 1,425 | -16.7 | -1.2% | 5,280 |
| 2004/04/08 | 1,450 | 1,458.3 | 1,425 | 1,441.7 | +4.2 | +0.3% | 3,840 |
| 2004/04/07 | 1,452.5 | 1,458.3 | 1,437.5 | 1,437.5 | -14.2 | -1% | 2,640 |
| 2004/04/06 | 1,465.8 | 1,466.7 | 1,441.7 | 1,451.7 | +10 | +0.7% | 9,840 |
| 2004/04/05 | 1,375 | 1,441.7 | 1,375 | 1,441.7 | +50.9 | +3.7% | 9,720 |
| 2004/04/02 | 1,375.8 | 1,392.5 | 1,367.5 | 1,390.8 | -16.7 | -1.2% | 3,960 |
| 2004/04/01 | 1,408.3 | 1,408.3 | 1,342.5 | 1,407.5 | -5.8 | -0.4% | 7,320 |
| 2004/03/31 | 1,395.8 | 1,413.3 | 1,375 | 1,413.3 | -3.4 | -0.2% | 3,600 |
| 2004/03/30 | 1,424.2 | 1,425 | 1,367.5 | 1,416.7 | -16.6 | -1.2% | 12,480 |
| 2004/03/29 | 1,457.5 | 1,457.5 | 1,417.5 | 1,433.3 | -41.7 | -2.8% | 3,120 |
| 2004/03/26 | 1,550 | 1,550 | 1,416.7 | 1,475 | -75 | -4.8% | 13,800 |
| 2004/03/25 | 1,582.5 | 1,582.5 | 1,533.3 | 1,550 | +16.7 | +1.1% | 18,840 |
| 2004/03/24 | 1,458.3 | 1,541.7 | 1,458.3 | 1,533.3 | +75 | +5.1% | 26,520 |
| 2004/03/23 | 1,375 | 1,468.3 | 1,375 | 1,458.3 | -10.9 | -0.7% | 11,160 |
| 2004/03/22 | 1,375 | 1,469.2 | 1,366.7 | 1,469.2 | +119.2 | +8.8% | 12,600 |
| 2004/03/19 | 1,325 | 1,375 | 1,300 | 1,350 | +33.3 | +2.5% | 9,600 |
| 2004/03/18 | 1,341.7 | 1,341.7 | 1,316.7 | 1,316.7 | +24.2 | +1.9% | 1,200 |
| 2004/03/17 | 1,334.2 | 1,366.7 | 1,292.5 | 1,292.5 | -45 | -3.4% | 5,280 |
| 2004/03/16 | 1,366.7 | 1,366.7 | 1,337.5 | 1,337.5 | -29.2 | -2.1% | 8,280 |
| 2004/03/15 | 1,300 | 1,416.7 | 1,300 | 1,366.7 | +66.7 | +5.1% | 7,800 |
| 2004/03/12 | 1,275 | 1,300 | 1,245.8 | 1,300 | +25 | +2% | 5,160 |
| 2004/03/11 | 1,245 | 1,275 | 1,241.7 | 1,275 | +29.2 | +2.3% | 8,880 |
| 2004/03/10 | 1,241.7 | 1,250 | 1,216.7 | 1,245.8 | +20.8 | +1.7% | 6,960 |
| 2004/03/09 | 1,200 | 1,250 | 1,200 | 1,225 | +33.3 | +2.8% | 9,720 |
| 2004/03/08 | 1,179.2 | 1,233.3 | 1,179.2 | 1,191.7 | +12.5 | +1.1% | 7,440 |
| 2004/03/05 | 1,174.2 | 1,179.2 | 1,160 | 1,179.2 | +4.2 | +0.4% | 4,080 |
| 2004/03/04 | 1,159.2 | 1,179.2 | 1,158.3 | 1,175 | +16.7 | +1.4% | 4,920 |
| 2004/03/03 | 1,138.3 | 1,166.7 | 1,138.3 | 1,158.3 | +6.6 | +0.6% | 6,480 |
| 2004/03/02 | 1,175 | 1,175 | 1,151.7 | 1,151.7 | -15 | -1.3% | 2,760 |
| 2004/03/01 | 1,137.5 | 1,166.7 | 1,135 | 1,166.7 | +29.2 | +2.6% | 4,080 |
| 2004/02/27 | 1,150.8 | 1,154.2 | 1,133.3 | 1,137.5 | -12.5 | -1.1% | 3,360 |
| 2004/02/26 | 1,158.3 | 1,158.3 | 1,134.2 | 1,150 | -25 | -2.1% | 2,040 |
| 2004/02/25 | 1,142.5 | 1,175 | 1,133.3 | 1,175 | +33.3 | +2.9% | 2,760 |
| 2004/02/24 | 1,125.8 | 1,183.3 | 1,125.8 | 1,141.7 | +15.9 | +1.4% | 15,000 |
| 2004/02/23 | 1,133.3 | 1,133.3 | 1,112.5 | 1,125.8 | -7.5 | -0.7% | 5,280 |
| 2004/02/20 | 1,160 | 1,160 | 1,109.2 | 1,133.3 | -16.7 | -1.5% | 10,800 |
| 2004/02/19 | 1,166.7 | 1,191.7 | 1,150 | 1,150 | - | - | 27,240 |
| 2004/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/17 | 1,208.3 | 1,208.3 | 1,166.7 | 1,166.7 | -25 | -2.1% | 1,080 |
| 2004/02/16 | 1,216.7 | 1,225 | 1,191.7 | 1,191.7 | - | - | 1,320 |
| 2004/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/12 | 1,166.7 | 1,216.7 | 1,166.7 | 1,216.7 | - | - | 1,920 |
| 2004/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/09 | 1,166.7 | 1,191.7 | 1,166.7 | 1,191.7 | -16.6 | -1.4% | 360 |
| 2004/02/06 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | +66.6 | +5.8% | 240 |
| 2004/02/05 | 1,175 | 1,175 | 1,141.7 | 1,141.7 | -8.3 | -0.7% | 720 |
| 2004/02/04 | 1,175 | 1,175 | 1,150 | 1,150 | -16.7 | -1.4% | 3,000 |
| 2004/02/03 | 1,183.3 | 1,183.3 | 1,166.7 | 1,166.7 | ±0 | ±0% | 2,040 |
| 2004/02/02 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | +16.7 | +1.5% | 360 |
| 2004/01/30 | 1,216.7 | 1,216.7 | 1,150 | 1,150 | -58.3 | -4.8% | 3,000 |
5051～
5100
件表示中 / 6838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 | 115,700円 | -0.4% | - | 2.33% | - | 0.45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 |
| メディカルシス | 41,700円 | +5.8% | -21.6% | 2.88% | 9.75倍 | 0.80倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| トウキョベース | 29,500円 | +0.1% | +24.8% | 1.69% | 16.93倍 | 2.86倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| バルニバーヒ | 111,500円 | +8.5% | +36.7% | 0.67% | 19.70倍 | 3.64倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ジーフット | 28,500円 | -0.9% | - | 0.00% | 1239.13倍 | -1.22倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
