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 |
|---|---|---|---|---|---|---|---|
| 2004/03/25 | 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 |
| 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 |
5201～
5250
件表示中 / 6977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 | 116,100円 | +0.4% | - | 2.33% | 178.89倍 | 0.48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 |
| ナルミヤ | 129,600円 | +12.4% | +42.1% | 4.48% | 7.72倍 | 1.82倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ペッパー | 21,400円 | +2.3% | +24.3% | 0.00% | 237.78倍 | 4.09倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| サツドラＨＤ | 87,400円 | +4.7% | +1.0% | 1.14% | 25.06倍 | 1.27倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ジーフット | 28,500円 | 0.0% | - | 0.00% | 1239.13倍 | -1.15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
