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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,760 | 1,760 | 1,743 | 1,747 | +8 | +0.5% | 1,900 |
| 2016/11/30 | 1,755 | 1,757 | 1,736 | 1,739 | -6 | -0.3% | 2,900 |
| 2016/11/29 | 1,737 | 1,746 | 1,737 | 1,745 | +2 | +0.1% | 3,900 |
| 2016/11/28 | 1,740 | 1,748 | 1,737 | 1,743 | +3 | +0.2% | 2,500 |
| 2016/11/25 | 1,743 | 1,766 | 1,735 | 1,740 | -3 | -0.2% | 3,400 |
| 2016/11/24 | 1,766 | 1,780 | 1,736 | 1,743 | -23 | -1.3% | 13,400 |
| 2016/11/22 | 1,738 | 1,767 | 1,736 | 1,766 | +29 | +1.7% | 10,300 |
| 2016/11/21 | 1,735 | 1,738 | 1,732 | 1,737 | +7 | +0.4% | 700 |
| 2016/11/18 | 1,735 | 1,737 | 1,730 | 1,730 | -1 | -0.1% | 3,500 |
| 2016/11/17 | 1,728 | 1,735 | 1,720 | 1,731 | -6 | -0.3% | 3,300 |
| 2016/11/16 | 1,725 | 1,737 | 1,725 | 1,737 | +17 | +1% | 3,600 |
| 2016/11/15 | 1,710 | 1,722 | 1,710 | 1,720 | +10 | +0.6% | 2,000 |
| 2016/11/14 | 1,715 | 1,724 | 1,698 | 1,710 | +7 | +0.4% | 3,200 |
| 2016/11/11 | 1,710 | 1,710 | 1,697 | 1,703 | +10 | +0.6% | 2,600 |
| 2016/11/10 | 1,740 | 1,740 | 1,693 | 1,693 | -2 | -0.1% | 9,500 |
| 2016/11/09 | 1,723 | 1,728 | 1,695 | 1,695 | -27 | -1.6% | 3,000 |
| 2016/11/08 | 1,718 | 1,722 | 1,718 | 1,722 | +3 | +0.2% | 1,300 |
| 2016/11/07 | 1,730 | 1,730 | 1,719 | 1,719 | +7 | +0.4% | 1,100 |
| 2016/11/04 | 1,719 | 1,719 | 1,704 | 1,712 | -7 | -0.4% | 2,200 |
| 2016/11/02 | 1,733 | 1,733 | 1,718 | 1,719 | -14 | -0.8% | 1,600 |
| 2016/11/01 | 1,738 | 1,738 | 1,721 | 1,733 | +6 | +0.3% | 1,600 |
| 2016/10/31 | 1,735 | 1,742 | 1,725 | 1,727 | -3 | -0.2% | 4,300 |
| 2016/10/28 | 1,728 | 1,730 | 1,713 | 1,730 | +5 | +0.3% | 6,200 |
| 2016/10/27 | 1,730 | 1,730 | 1,703 | 1,725 | -2 | -0.1% | 1,400 |
| 2016/10/26 | 1,725 | 1,729 | 1,721 | 1,727 | +7 | +0.4% | 3,300 |
| 2016/10/25 | 1,702 | 1,723 | 1,702 | 1,720 | +11 | +0.6% | 5,600 |
| 2016/10/24 | 1,716 | 1,716 | 1,709 | 1,709 | -7 | -0.4% | 3,200 |
| 2016/10/21 | 1,708 | 1,716 | 1,706 | 1,716 | +8 | +0.5% | 2,900 |
| 2016/10/20 | 1,701 | 1,715 | 1,700 | 1,708 | +4 | +0.2% | 3,100 |
| 2016/10/19 | 1,695 | 1,704 | 1,695 | 1,704 | +8 | +0.5% | 1,200 |
| 2016/10/18 | 1,673 | 1,709 | 1,673 | 1,696 | +18 | +1.1% | 3,200 |
| 2016/10/17 | 1,678 | 1,690 | 1,673 | 1,678 | ±0 | ±0% | 600 |
| 2016/10/14 | 1,673 | 1,685 | 1,673 | 1,678 | +5 | +0.3% | 1,200 |
| 2016/10/13 | 1,683 | 1,694 | 1,661 | 1,673 | -12 | -0.7% | 4,300 |
| 2016/10/12 | 1,682 | 1,697 | 1,682 | 1,685 | -18 | -1.1% | 3,200 |
| 2016/10/11 | 1,710 | 1,710 | 1,682 | 1,703 | -7 | -0.4% | 4,700 |
| 2016/10/07 | 1,706 | 1,710 | 1,702 | 1,710 | +4 | +0.2% | 2,400 |
| 2016/10/06 | 1,703 | 1,710 | 1,702 | 1,706 | +3 | +0.2% | 1,800 |
| 2016/10/05 | 1,697 | 1,710 | 1,691 | 1,703 | +7 | +0.4% | 3,300 |
| 2016/10/04 | 1,689 | 1,698 | 1,685 | 1,696 | +9 | +0.5% | 2,400 |
| 2016/10/03 | 1,687 | 1,698 | 1,682 | 1,687 | -1 | -0.1% | 2,200 |
| 2016/09/30 | 1,692 | 1,700 | 1,688 | 1,688 | -19 | -1.1% | 2,400 |
| 2016/09/29 | 1,710 | 1,711 | 1,692 | 1,707 | -3 | -0.2% | 2,300 |
| 2016/09/28 | 1,692 | 1,710 | 1,685 | 1,710 | +6 | +0.4% | 1,700 |
| 2016/09/27 | 1,699 | 1,708 | 1,684 | 1,704 | +5 | +0.3% | 3,300 |
| 2016/09/26 | 1,719 | 1,722 | 1,675 | 1,699 | -20 | -1.2% | 4,800 |
| 2016/09/23 | 1,715 | 1,720 | 1,703 | 1,719 | +11 | +0.6% | 5,400 |
| 2016/09/21 | 1,699 | 1,710 | 1,688 | 1,708 | +24 | +1.4% | 5,800 |
| 2016/09/20 | 1,687 | 1,699 | 1,670 | 1,684 | +9 | +0.5% | 4,500 |
| 2016/09/16 | 1,687 | 1,687 | 1,655 | 1,675 | -12 | -0.7% | 2,700 |
1951～
2000
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
