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 |
|---|---|---|---|---|---|---|---|
| 1999/09/29 | 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 |
| 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 |
6301～
6350
件表示中 / 6973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 | 114,200円 | +0.4% | - | 2.36% | 175.96倍 | 0.47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 |
| サツドラＨＤ | 90,300円 | +4.7% | +1.0% | 1.11% | 25.89倍 | 1.31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 |
| バルニバーヒ | 117,200円 | +8.5% | +36.7% | 0.64% | 20.71倍 | 2.23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 |
| ハンズマン | 82,900円 | +5.2% | +43.3% | 3.62% | 10.76倍 | 0.65倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| ジーフット | 28,200円 | 0.0% | - | 0.00% | 1226.09倍 | -1.13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
