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 |
|---|---|---|---|---|---|---|---|
| 2004/10/25 | 1,375 | 1,416.7 | 1,375 | 1,375 | - | - | 6,360 |
| 2004/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/21 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | -3.4 | -0.2% | 480 |
| 2004/10/20 | 1,384.2 | 1,386.7 | 1,383.3 | 1,386.7 | +3.4 | +0.2% | 3,600 |
| 2004/10/19 | 1,385 | 1,385 | 1,383.3 | 1,383.3 | -0.9 | -0.1% | 2,880 |
| 2004/10/18 | 1,384.2 | 1,384.2 | 1,384.2 | 1,384.2 | -15.8 | -1.1% | 1,440 |
| 2004/10/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 360 |
| 2004/10/14 | 1,388.3 | 1,400 | 1,388.3 | 1,400 | -16.7 | -1.2% | 480 |
| 2004/10/13 | 1,413.3 | 1,416.7 | 1,413.3 | 1,416.7 | +2.5 | +0.2% | 1,200 |
| 2004/10/12 | 1,414.2 | 1,414.2 | 1,414.2 | 1,414.2 | ±0 | ±0% | 120 |
| 2004/10/08 | 1,408.3 | 1,416.7 | 1,408.3 | 1,414.2 | +30.9 | +2.2% | 1,560 |
| 2004/10/07 | 1,388.3 | 1,415 | 1,383.3 | 1,383.3 | -0.9 | -0.1% | 2,640 |
| 2004/10/06 | 1,384.2 | 1,384.2 | 1,384.2 | 1,384.2 | -35 | -2.5% | 240 |
| 2004/10/05 | 1,416.7 | 1,420.8 | 1,416.7 | 1,419.2 | +2.5 | +0.2% | 360 |
| 2004/10/04 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 1,440 |
| 2004/10/01 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 120 |
| 2004/09/30 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 240 |
| 2004/09/29 | 1,416.7 | 1,416.7 | 1,391.7 | 1,416.7 | ±0 | ±0% | 5,040 |
| 2004/09/28 | 1,391.7 | 1,416.7 | 1,391.7 | 1,416.7 | +25 | +1.8% | 2,040 |
| 2004/09/27 | 1,384.2 | 1,391.7 | 1,384.2 | 1,391.7 | -25 | -1.8% | 480 |
| 2004/09/24 | 1,408.3 | 1,416.7 | 1,391.7 | 1,416.7 | +33.4 | +2.4% | 4,440 |
| 2004/09/22 | 1,391.7 | 1,391.7 | 1,383.3 | 1,383.3 | +3.3 | +0.2% | 1,680 |
| 2004/09/21 | 1,390.8 | 1,390.8 | 1,380 | 1,380 | -11.7 | -0.8% | 840 |
| 2004/09/17 | 1,387.5 | 1,391.7 | 1,387.5 | 1,391.7 | +8.4 | +0.6% | 240 |
| 2004/09/16 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | +1.6 | +0.1% | 120 |
| 2004/09/15 | 1,391.7 | 1,391.7 | 1,381.7 | 1,381.7 | - | - | 1,920 |
| 2004/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/13 | 1,408.3 | 1,408.3 | 1,408.3 | 1,408.3 | +25 | +1.8% | 120 |
| 2004/09/10 | 1,391.7 | 1,395.8 | 1,383.3 | 1,383.3 | -8.4 | -0.6% | 3,000 |
| 2004/09/09 | 1,391.7 | 1,391.7 | 1,391.7 | 1,391.7 | -24.1 | -1.7% | 120 |
| 2004/09/08 | 1,415.8 | 1,415.8 | 1,415.8 | 1,415.8 | +28.3 | +2% | 1,440 |
| 2004/09/07 | 1,400 | 1,400 | 1,387.5 | 1,387.5 | +3.3 | +0.2% | 1,440 |
| 2004/09/06 | 1,415 | 1,415 | 1,384.2 | 1,384.2 | -32.5 | -2.3% | 1,440 |
| 2004/09/03 | 1,415 | 1,416.7 | 1,400 | 1,416.7 | +9.2 | +0.7% | 1,440 |
| 2004/09/02 | 1,407.5 | 1,407.5 | 1,407.5 | 1,407.5 | +26.7 | +1.9% | 120 |
| 2004/09/01 | 1,400 | 1,400 | 1,380.8 | 1,380.8 | -35.9 | -2.5% | 360 |
| 2004/08/31 | 1,389.2 | 1,416.7 | 1,375 | 1,416.7 | +29.2 | +2.1% | 3,480 |
| 2004/08/30 | 1,387.5 | 1,387.5 | 1,387.5 | 1,387.5 | +7.5 | +0.5% | 1,440 |
| 2004/08/27 | 1,379.2 | 1,380 | 1,379.2 | 1,380 | +2.5 | +0.2% | 240 |
| 2004/08/26 | 1,377.5 | 1,377.5 | 1,377.5 | 1,377.5 | ±0 | ±0% | 720 |
| 2004/08/25 | 1,378.3 | 1,378.3 | 1,377.5 | 1,377.5 | -39.2 | -2.8% | 360 |
| 2004/08/24 | 1,382.5 | 1,416.7 | 1,382.5 | 1,416.7 | +40 | +2.9% | 3,960 |
| 2004/08/23 | 1,377.5 | 1,377.5 | 1,376.7 | 1,376.7 | ±0 | ±0% | 1,320 |
| 2004/08/20 | 1,383.3 | 1,383.3 | 1,376.7 | 1,376.7 | ±0 | ±0% | 600 |
| 2004/08/19 | 1,376.7 | 1,376.7 | 1,376.7 | 1,376.7 | - | - | 1,800 |
| 2004/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/17 | 1,379.2 | 1,379.2 | 1,375 | 1,379.2 | +3.4 | +0.2% | 1,560 |
| 2004/08/16 | 1,377.5 | 1,377.5 | 1,375.8 | 1,375.8 | -1.7 | -0.1% | 240 |
| 2004/08/13 | 1,377.5 | 1,377.5 | 1,377.5 | 1,377.5 | - | - | 120 |
| 2004/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
5101～
5150
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 | 118,700円 | +0.4% | - | 2.27% | 182.90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 | 121,500円 | +3.2% | +42.2% | 2.47% | 14.87倍 | 1.63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 | 176,700円 | +20.1% | -13.0% | 2.09% | 20.04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 | 167,700円 | -1.1% | -15.5% | 4.47% | 8.58倍 | 0.78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
