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 |
|---|---|---|---|---|---|---|---|
| 1999/04/28 | 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 |
| 1999/03/12 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | - | - | 3,600 |
| 1999/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/10 | 1,041.7 | 1,058.3 | 1,041.7 | 1,058.3 | +16.6 | +1.6% | 2,400 |
| 1999/03/09 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | +25 | +2.5% | 1,200 |
| 1999/03/08 | 1,008.3 | 1,016.7 | 1,008.3 | 1,016.7 | - | - | 3,600 |
| 1999/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/04 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 3,600 |
| 1999/03/03 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 3,600 |
| 1999/03/02 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 3,600 |
| 1999/03/01 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 3,600 |
| 1999/02/26 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 4,800 |
| 1999/02/25 | 958.3 | 983.3 | 958.3 | 983.3 | +25 | +2.6% | 3,600 |
| 1999/02/24 | 941.7 | 958.3 | 941.7 | 958.3 | +25 | +2.7% | 3,600 |
| 1999/02/23 | 933.3 | 933.3 | 933.3 | 933.3 | - | - | 1,200 |
| 1999/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/19 | 933.3 | 933.3 | 925 | 925 | -8.3 | -0.9% | 13,200 |
| 1999/02/18 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 3,600 |
| 1999/02/17 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 3,600 |
6451～
6500
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
