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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,191.7 | 1,208.3 | 1,191.7 | 1,208.3 | +25 | +2.1% | 960 |
| 2004/01/28 | 1,158.3 | 1,183.3 | 1,158.3 | 1,183.3 | +58.3 | +5.2% | 360 |
| 2004/01/27 | 1,141.7 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 2,520 |
| 2004/01/26 | 1,108.3 | 1,150 | 1,108.3 | 1,150 | - | - | 480 |
| 2004/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/22 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | ±0 | ±0% | 120 |
| 2004/01/21 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | +33.3 | +3.1% | 120 |
| 2004/01/20 | 1,108.3 | 1,108.3 | 1,075 | 1,075 | -33.3 | -3% | 360 |
| 2004/01/19 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | ±0 | ±0% | 120 |
| 2004/01/16 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | -8.4 | -0.8% | 120 |
| 2004/01/15 | 1,116.7 | 1,116.7 | 1,116.7 | 1,116.7 | - | - | 120 |
| 2004/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/09 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 1,560 |
| 2004/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/07 | 1,100 | 1,100 | 1,083.3 | 1,083.3 | - | - | 1,200 |
| 2004/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/29 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 360 |
| 2003/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | -8.3 | -0.7% | 1,320 |
| 2003/12/24 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | +16.6 | +1.5% | 2,040 |
| 2003/12/22 | 1,108.3 | 1,108.3 | 1,091.7 | 1,091.7 | -16.6 | -1.5% | 1,800 |
| 2003/12/19 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | - | - | 2,760 |
| 2003/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/08 | 1,075 | 1,125 | 1,075 | 1,108.3 | +91.6 | +9% | 2,280 |
| 2003/12/05 | 1,025 | 1,041.7 | 1,016.7 | 1,016.7 | +16.7 | +1.7% | 1,440 |
| 2003/12/04 | 1,125 | 1,125 | 1,000 | 1,000 | - | - | 1,440 |
| 2003/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/02 | 1,125 | 1,125 | 1,091.7 | 1,091.7 | -33.3 | -3% | 240 |
| 2003/12/01 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 840 |
| 2003/11/28 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 720 |
| 2003/11/27 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 240 |
| 2003/11/26 | 1,116.7 | 1,125 | 1,116.7 | 1,125 | ±0 | ±0% | 360 |
| 2003/11/25 | 1,125 | 1,125 | 1,125 | 1,125 | +25 | +2.3% | 1,200 |
| 2003/11/21 | 1,125 | 1,125 | 1,100 | 1,100 | - | - | 240 |
| 2003/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/19 | 1,091.7 | 1,091.7 | 1,091.7 | 1,091.7 | -8.3 | -0.8% | 360 |
| 2003/11/18 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 240 |
| 2003/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
5101～
5150
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
