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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 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 |
| 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 |
6401～
6450
件表示中 / 7020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 | 118,800円 | +0.4% | - | 2.27% | 183.05倍 | 0.49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 |
| リネットＪＰＮ | 90,300円 | -14.4% | - | 0.00% | 65.91倍 | 20.64倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ハルメクＨＤ | 119,100円 | +3.2% | +42.2% | 2.52% | 14.58倍 | 1.60倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| 千趣会 | 24,900円 | -7.9% | - | 0.00% | 2.81倍 | 1.06倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| クラシコム | 173,800円 | +20.1% | -13.0% | 2.13% | 19.71倍 | 2.58倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
