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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/05/25 | 1,125 | 1,125 | 1,083.3 | 1,083.3 | -41.7 | -3.7% | 2,400 |
| 1999/05/24 | 1,083.3 | 1,125 | 1,083.3 | 1,125 | +25 | +2.3% | 9,600 |
| 1999/05/21 | 1,100 | 1,100 | 1,100 | 1,100 | -25 | -2.2% | 1,200 |
| 1999/05/20 | 1,083.3 | 1,125 | 1,083.3 | 1,125 | - | - | 9,600 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 3,600 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 3,600 |
| 1999/05/13 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/05/12 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 2,400 |
| 1999/05/11 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/05/10 | 1,075 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 3,600 |
| 1999/05/07 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/05/06 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 1,200 |
| 1999/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/27 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | -16.7 | -1.5% | 4,800 |
| 1999/04/26 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +16.7 | +1.5% | 9,600 |
| 1999/04/23 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 2,400 |
| 1999/04/22 | 1,075 | 1,083.3 | 1,075 | 1,083.3 | - | - | 2,400 |
| 1999/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/19 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/04/16 | 1,058.3 | 1,083.3 | 1,058.3 | 1,083.3 | - | - | 7,200 |
| 1999/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 2,400 |
| 1999/04/09 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/04/08 | 1,125 | 1,125 | 1,083.3 | 1,083.3 | -50 | -4.4% | 4,800 |
| 1999/04/07 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | +8.3 | +0.7% | 1,200 |
| 1999/04/06 | 1,091.7 | 1,133.3 | 1,091.7 | 1,125 | +41.7 | +3.8% | 6,000 |
| 1999/04/05 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 4,800 |
| 1999/04/02 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 1,200 |
| 1999/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/31 | 916.7 | 1,083.3 | 916.7 | 1,083.3 | ±0 | ±0% | 7,200 |
| 1999/03/30 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 2,400 |
| 1999/03/29 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/03/26 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | -25 | -2.3% | 1,200 |
| 1999/03/25 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | +16.6 | +1.5% | 2,400 |
| 1999/03/24 | 1,066.7 | 1,091.7 | 1,066.7 | 1,091.7 | - | - | 4,800 |
| 1999/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/19 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 1,200 |
| 1999/03/18 | 1,058.3 | 1,058.3 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 6,000 |
| 1999/03/17 | 1,050 | 1,050 | 1,050 | 1,050 | +8.3 | +0.8% | 1,200 |
| 1999/03/16 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 1,200 |
| 1999/03/15 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 1,200 |
6251～
6300
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
