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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,258.3 | 1,266.7 | 1,258.3 | 1,266.7 | +8.4 | +0.7% | 4,800 |
| 1999/08/06 | 1,258.3 | 1,258.3 | 1,208.3 | 1,258.3 | -8.4 | -0.7% | 9,600 |
| 1999/08/05 | 1,325 | 1,325 | 1,266.7 | 1,266.7 | -66.6 | -5% | 3,600 |
| 1999/08/04 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | - | - | 1,200 |
| 1999/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/02 | 1,333.3 | 1,341.7 | 1,333.3 | 1,341.7 | ±0 | ±0% | 2,400 |
| 1999/07/30 | 1,341.7 | 1,341.7 | 1,341.7 | 1,341.7 | ±0 | ±0% | 1,200 |
| 1999/07/29 | 1,341.7 | 1,341.7 | 1,341.7 | 1,341.7 | ±0 | ±0% | 1,200 |
| 1999/07/28 | 1,333.3 | 1,341.7 | 1,333.3 | 1,341.7 | +8.4 | +0.6% | 3,600 |
| 1999/07/27 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -75 | -5.3% | 1,200 |
| 1999/07/26 | 1,375 | 1,408.3 | 1,375 | 1,408.3 | +33.3 | +2.4% | 8,400 |
| 1999/07/23 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 1,200 |
| 1999/07/22 | 1,416.7 | 1,416.7 | 1,375 | 1,375 | -41.7 | -2.9% | 7,200 |
| 1999/07/21 | 1,400 | 1,416.7 | 1,400 | 1,416.7 | +41.7 | +3% | 2,400 |
| 1999/07/19 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 1,200 |
| 1999/07/16 | 1,375 | 1,375 | 1,350 | 1,375 | ±0 | ±0% | 26,400 |
| 1999/07/15 | 1,475 | 1,483.3 | 1,375 | 1,375 | -108.3 | -7.3% | 18,000 |
| 1999/07/14 | 1,491.7 | 1,500 | 1,483.3 | 1,483.3 | -16.7 | -1.1% | 7,200 |
| 1999/07/13 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 4,800 |
| 1999/07/12 | 1,500 | 1,500 | 1,483.3 | 1,500 | ±0 | ±0% | 12,000 |
| 1999/07/09 | 1,600 | 1,600 | 1,500 | 1,500 | -108.3 | -6.7% | 9,600 |
| 1999/07/08 | 1,666.7 | 1,666.7 | 1,591.7 | 1,608.3 | -91.7 | -5.4% | 31,200 |
| 1999/07/07 | 1,516.7 | 1,750 | 1,516.7 | 1,700 | +200 | +13.3% | 103,200 |
| 1999/07/06 | 1,450 | 1,500 | 1,450 | 1,500 | +58.3 | +4% | 26,400 |
| 1999/07/05 | 1,416.7 | 1,441.7 | 1,416.7 | 1,441.7 | +33.4 | +2.4% | 10,800 |
| 1999/07/02 | 1,466.7 | 1,466.7 | 1,408.3 | 1,408.3 | -58.4 | -4% | 8,400 |
| 1999/07/01 | 1,483.3 | 1,483.3 | 1,466.7 | 1,466.7 | -33.3 | -2.2% | 6,000 |
| 1999/06/30 | 1,491.7 | 1,500 | 1,491.7 | 1,500 | -33.3 | -2.2% | 3,600 |
| 1999/06/29 | 1,458.3 | 1,533.3 | 1,458.3 | 1,533.3 | +158.3 | +11.5% | 4,800 |
| 1999/06/28 | 1,375 | 1,375 | 1,366.7 | 1,375 | -16.7 | -1.2% | 4,800 |
| 1999/06/25 | 1,425 | 1,425 | 1,391.7 | 1,391.7 | -25 | -1.8% | 3,600 |
| 1999/06/24 | 1,325 | 1,416.7 | 1,325 | 1,416.7 | +125 | +9.7% | 13,200 |
| 1999/06/23 | 1,283.3 | 1,325 | 1,275 | 1,291.7 | +33.4 | +2.7% | 14,400 |
| 1999/06/22 | 1,266.7 | 1,266.7 | 1,250 | 1,258.3 | +133.3 | +11.8% | 12,000 |
| 1999/06/21 | 1,133.3 | 1,133.3 | 1,125 | 1,125 | +41.7 | +3.8% | 2,400 |
| 1999/06/18 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 3,600 |
| 1999/06/17 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 4,800 |
| 1999/06/16 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 2,400 |
| 1999/06/15 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +41.6 | +4% | 2,400 |
| 1999/06/14 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -41.6 | -3.8% | 2,400 |
| 1999/06/11 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 4,800 |
| 1999/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/09 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 3,600 |
| 1999/06/08 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 4,800 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 1,200 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
6201～
6250
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
