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 |
|---|---|---|---|---|---|---|---|
| 2004/08/11 | 1,385.8 | 1,385.8 | 1,385.8 | 1,385.8 | -14.2 | -1% | 120 |
| 2004/08/10 | 1,383.3 | 1,400 | 1,383.3 | 1,400 | +25 | +1.8% | 360 |
| 2004/08/09 | 1,450.8 | 1,450.8 | 1,375 | 1,375 | -0.8 | -0.1% | 1,800 |
| 2004/08/06 | 1,375.8 | 1,375.8 | 1,375.8 | 1,375.8 | +0.8 | +0.1% | 240 |
| 2004/08/05 | 1,377.5 | 1,379.2 | 1,375 | 1,375 | -1.7 | -0.1% | 960 |
| 2004/08/04 | 1,376.7 | 1,376.7 | 1,376.7 | 1,376.7 | - | - | 120 |
| 2004/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/02 | 1,376.7 | 1,376.7 | 1,376.7 | 1,376.7 | -15 | -1.1% | 240 |
| 2004/07/30 | 1,381.7 | 1,391.7 | 1,381.7 | 1,391.7 | - | - | 360 |
| 2004/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/28 | 1,391.7 | 1,400 | 1,391.7 | 1,400 | -16.7 | -1.2% | 360 |
| 2004/07/27 | 1,449.2 | 1,474.2 | 1,416.7 | 1,416.7 | -25 | -1.7% | 3,720 |
| 2004/07/26 | 1,391.7 | 1,458.3 | 1,391.7 | 1,441.7 | +49.2 | +3.5% | 9,000 |
| 2004/07/23 | 1,392.5 | 1,392.5 | 1,392.5 | 1,392.5 | -1.7 | -0.1% | 120 |
| 2004/07/22 | 1,383.3 | 1,394.2 | 1,383.3 | 1,394.2 | +10.9 | +0.8% | 480 |
| 2004/07/21 | 1,395 | 1,395 | 1,383.3 | 1,383.3 | +5.8 | +0.4% | 240 |
| 2004/07/20 | 1,376.7 | 1,395.8 | 1,376.7 | 1,377.5 | -18.3 | -1.3% | 600 |
| 2004/07/16 | 1,395.8 | 1,395.8 | 1,395.8 | 1,395.8 | +0.8 | +0.1% | 120 |
| 2004/07/15 | 1,375.8 | 1,400 | 1,375.8 | 1,395 | -0.8 | -0.1% | 600 |
| 2004/07/14 | 1,391.7 | 1,395.8 | 1,391.7 | 1,395.8 | +28.3 | +2.1% | 240 |
| 2004/07/13 | 1,367.5 | 1,367.5 | 1,367.5 | 1,367.5 | -20 | -1.4% | 120 |
| 2004/07/12 | 1,387.5 | 1,388.3 | 1,387.5 | 1,387.5 | +29.2 | +2.1% | 1,200 |
| 2004/07/09 | 1,360.8 | 1,362.5 | 1,358.3 | 1,358.3 | -8.4 | -0.6% | 1,320 |
| 2004/07/08 | 1,413.3 | 1,416.7 | 1,363.3 | 1,366.7 | -8.3 | -0.6% | 7,560 |
| 2004/07/07 | 1,375.8 | 1,383.3 | 1,375 | 1,375 | -16.7 | -1.2% | 1,560 |
| 2004/07/06 | 1,375 | 1,391.7 | 1,375 | 1,391.7 | ±0 | ±0% | 1,560 |
| 2004/07/05 | 1,400 | 1,400 | 1,391.7 | 1,391.7 | -2.5 | -0.2% | 2,400 |
| 2004/07/02 | 1,408.3 | 1,408.3 | 1,394.2 | 1,394.2 | -1.6 | -0.1% | 1,320 |
| 2004/07/01 | 1,416.7 | 1,416.7 | 1,395.8 | 1,395.8 | -20.9 | -1.5% | 3,600 |
| 2004/06/30 | 1,420.8 | 1,420.8 | 1,416.7 | 1,416.7 | ±0 | ±0% | 240 |
| 2004/06/29 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 120 |
| 2004/06/28 | 1,416.7 | 1,416.7 | 1,412.5 | 1,416.7 | +20 | +1.4% | 1,080 |
| 2004/06/25 | 1,393.3 | 1,396.7 | 1,393.3 | 1,396.7 | -36.6 | -2.6% | 360 |
| 2004/06/24 | 1,416.7 | 1,483.3 | 1,416.7 | 1,433.3 | +16.6 | +1.2% | 4,080 |
| 2004/06/23 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | -24.1 | -1.7% | 120 |
| 2004/06/22 | 1,375.8 | 1,440.8 | 1,375.8 | 1,440.8 | -0.9 | -0.1% | 1,680 |
| 2004/06/21 | 1,416.7 | 1,441.7 | 1,416.7 | 1,441.7 | +25 | +1.8% | 240 |
| 2004/06/18 | 1,425 | 1,425 | 1,416.7 | 1,416.7 | -16.6 | -1.2% | 480 |
| 2004/06/17 | 1,425 | 1,441.7 | 1,425 | 1,433.3 | +8.3 | +0.6% | 600 |
| 2004/06/16 | 1,417.5 | 1,425.8 | 1,417.5 | 1,425 | -58.3 | -3.9% | 360 |
| 2004/06/15 | 1,384.2 | 1,483.3 | 1,384.2 | 1,483.3 | +83.3 | +6% | 3,000 |
| 2004/06/14 | 1,400 | 1,415.8 | 1,400 | 1,400 | ±0 | ±0% | 1,800 |
| 2004/06/11 | 1,383.3 | 1,412.5 | 1,383.3 | 1,400 | -58.3 | -4% | 2,640 |
| 2004/06/10 | 1,433.3 | 1,475 | 1,425 | 1,458.3 | +58.3 | +4.2% | 2,520 |
| 2004/06/09 | 1,458.3 | 1,458.3 | 1,400 | 1,400 | -33.3 | -2.3% | 2,400 |
| 2004/06/08 | 1,449.2 | 1,458.3 | 1,433.3 | 1,433.3 | +41.6 | +3% | 6,000 |
| 2004/06/07 | 1,400 | 1,400 | 1,391.7 | 1,391.7 | ±0 | ±0% | 2,520 |
| 2004/06/04 | 1,416.7 | 1,416.7 | 1,391.7 | 1,391.7 | -25 | -1.8% | 3,840 |
| 2004/06/03 | 1,401.7 | 1,416.7 | 1,401.7 | 1,416.7 | ±0 | ±0% | 3,600 |
| 2004/06/02 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 360 |
5151～
5200
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
