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 |
|---|---|---|---|---|---|---|---|
| 1999/10/19 | 1,233.3 | 1,258.3 | 1,233.3 | 1,258.3 | ±0 | ±0% | 8,400 |
| 1999/10/18 | 1,283.3 | 1,333.3 | 1,258.3 | 1,258.3 | -116.7 | -8.5% | 6,000 |
| 1999/10/15 | 1,375 | 1,375 | 1,375 | 1,375 | -41.7 | -2.9% | 4,800 |
| 1999/10/14 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 6,000 |
| 1999/10/13 | 1,425 | 1,425 | 1,375 | 1,416.7 | -41.6 | -2.9% | 7,200 |
| 1999/10/12 | 1,500 | 1,525 | 1,416.7 | 1,458.3 | -41.7 | -2.8% | 8,400 |
| 1999/10/08 | 1,591.7 | 1,591.7 | 1,500 | 1,500 | -66.7 | -4.3% | 13,200 |
| 1999/10/07 | 1,416.7 | 1,625 | 1,416.7 | 1,566.7 | +150 | +10.6% | 38,400 |
| 1999/10/06 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | +33.4 | +2.4% | 1,200 |
| 1999/10/05 | 1,400 | 1,400 | 1,383.3 | 1,383.3 | -16.7 | -1.2% | 3,600 |
| 1999/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,200 |
| 1999/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/30 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 6,000 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 1,200 |
| 1999/09/27 | 1,375 | 1,375 | 1,375 | 1,375 | +66.7 | +5.1% | 1,200 |
| 1999/09/24 | 1,375 | 1,375 | 1,308.3 | 1,308.3 | ±0 | ±0% | 6,000 |
| 1999/09/22 | 1,458.3 | 1,458.3 | 1,308.3 | 1,308.3 | -191.7 | -12.8% | 9,600 |
| 1999/09/21 | 1,358.3 | 1,500 | 1,358.3 | 1,500 | +166.7 | +12.5% | 24,000 |
| 1999/09/20 | 1,325 | 1,341.7 | 1,325 | 1,333.3 | +41.6 | +3.2% | 10,800 |
| 1999/09/17 | 1,291.7 | 1,300 | 1,275 | 1,291.7 | ±0 | ±0% | 6,000 |
| 1999/09/16 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | ±0 | ±0% | 2,400 |
| 1999/09/14 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | ±0 | ±0% | 1,200 |
| 1999/09/13 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | ±0 | ±0% | 1,200 |
| 1999/09/10 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | ±0 | ±0% | 2,400 |
| 1999/09/09 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | +83.4 | +6.9% | 1,200 |
| 1999/09/08 | 1,250 | 1,250 | 1,208.3 | 1,208.3 | -108.4 | -8.2% | 2,400 |
| 1999/09/07 | 1,291.7 | 1,316.7 | 1,291.7 | 1,316.7 | +25 | +1.9% | 3,600 |
| 1999/09/06 | 1,275 | 1,291.7 | 1,275 | 1,291.7 | +50 | +4% | 2,400 |
| 1999/09/03 | 1,241.7 | 1,241.7 | 1,241.7 | 1,241.7 | -50 | -3.9% | 1,200 |
| 1999/09/02 | 1,316.7 | 1,316.7 | 1,291.7 | 1,291.7 | - | - | 2,400 |
| 1999/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/27 | 1,283.3 | 1,375 | 1,283.3 | 1,375 | - | - | 8,400 |
| 1999/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/24 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +33.3 | +2.6% | 7,200 |
| 1999/08/23 | 1,300 | 1,300 | 1,300 | 1,300 | +16.7 | +1.3% | 2,400 |
| 1999/08/20 | 1,283.3 | 1,283.3 | 1,283.3 | 1,283.3 | -16.7 | -1.3% | 1,200 |
| 1999/08/19 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 1,200 |
| 1999/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/16 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | - | - | 1,200 |
| 1999/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6251～
6300
件表示中 / 6936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 | 115,300円 | +0.4% | - | 2.34% | 177.66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 |
| オーシャン | 120,600円 | +5.5% | -12.0% | 1.16% | 9.54倍 | 1.03倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| サツドラＨＤ | 89,700円 | +4.7% | +1.0% | 1.11% | 25.72倍 | 1.30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 |
| ナルミヤ | 124,100円 | +12.4% | +42.1% | 4.67% | 7.39倍 | 1.74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 |
| バルニバーヒ | 111,700円 | +8.5% | +36.7% | 0.67% | 19.73倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム
