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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,770 | 1,778 | 1,770 | 1,776 | +9 | +0.5% | 1,800 |
| 2017/06/15 | 1,776 | 1,776 | 1,766 | 1,767 | -11 | -0.6% | 3,300 |
| 2017/06/14 | 1,780 | 1,785 | 1,778 | 1,778 | -3 | -0.2% | 2,200 |
| 2017/06/13 | 1,793 | 1,793 | 1,780 | 1,781 | ±0 | ±0% | 2,100 |
| 2017/06/12 | 1,794 | 1,796 | 1,781 | 1,781 | -11 | -0.6% | 5,200 |
| 2017/06/09 | 1,784 | 1,794 | 1,780 | 1,792 | -11 | -0.6% | 4,000 |
| 2017/06/08 | 1,790 | 1,803 | 1,789 | 1,803 | +15 | +0.8% | 2,000 |
| 2017/06/07 | 1,786 | 1,789 | 1,780 | 1,788 | -1 | -0.1% | 3,000 |
| 2017/06/06 | 1,800 | 1,800 | 1,789 | 1,789 | -11 | -0.6% | 2,400 |
| 2017/06/05 | 1,809 | 1,812 | 1,800 | 1,800 | -4 | -0.2% | 2,600 |
| 2017/06/02 | 1,805 | 1,805 | 1,790 | 1,804 | +3 | +0.2% | 2,300 |
| 2017/06/01 | 1,796 | 1,809 | 1,795 | 1,801 | +13 | +0.7% | 2,100 |
| 2017/05/31 | 1,791 | 1,803 | 1,788 | 1,788 | -16 | -0.9% | 3,000 |
| 2017/05/30 | 1,809 | 1,809 | 1,797 | 1,804 | -2 | -0.1% | 1,100 |
| 2017/05/29 | 1,809 | 1,809 | 1,806 | 1,806 | +10 | +0.6% | 1,300 |
| 2017/05/26 | 1,808 | 1,809 | 1,793 | 1,796 | -6 | -0.3% | 1,500 |
| 2017/05/25 | 1,818 | 1,818 | 1,801 | 1,802 | -17 | -0.9% | 3,000 |
| 2017/05/24 | 1,820 | 1,824 | 1,814 | 1,819 | -22 | -1.2% | 5,000 |
| 2017/05/23 | 1,836 | 1,841 | 1,825 | 1,841 | +8 | +0.4% | 2,300 |
| 2017/05/22 | 1,845 | 1,845 | 1,830 | 1,833 | +12 | +0.7% | 1,500 |
| 2017/05/19 | 1,813 | 1,835 | 1,813 | 1,821 | +8 | +0.4% | 1,700 |
| 2017/05/18 | 1,858 | 1,858 | 1,801 | 1,813 | -28 | -1.5% | 2,600 |
| 2017/05/17 | 1,839 | 1,877 | 1,820 | 1,841 | +4 | +0.2% | 4,900 |
| 2017/05/16 | 1,824 | 1,837 | 1,813 | 1,837 | +13 | +0.7% | 4,000 |
| 2017/05/15 | 1,819 | 1,828 | 1,816 | 1,824 | +8 | +0.4% | 1,800 |
| 2017/05/12 | 1,820 | 1,820 | 1,810 | 1,816 | -3 | -0.2% | 2,400 |
| 2017/05/11 | 1,819 | 1,819 | 1,815 | 1,819 | +2 | +0.1% | 3,300 |
| 2017/05/10 | 1,819 | 1,819 | 1,808 | 1,817 | +12 | +0.7% | 2,400 |
| 2017/05/09 | 1,792 | 1,814 | 1,768 | 1,805 | +16 | +0.9% | 7,100 |
| 2017/05/08 | 1,761 | 1,789 | 1,761 | 1,789 | +39 | +2.2% | 4,600 |
| 2017/05/02 | 1,746 | 1,758 | 1,746 | 1,750 | +4 | +0.2% | 3,800 |
| 2017/05/01 | 1,734 | 1,747 | 1,734 | 1,746 | -4 | -0.2% | 2,600 |
| 2017/04/28 | 1,765 | 1,770 | 1,750 | 1,750 | -15 | -0.8% | 2,400 |
| 2017/04/27 | 1,764 | 1,770 | 1,760 | 1,765 | +14 | +0.8% | 3,900 |
| 2017/04/26 | 1,741 | 1,763 | 1,741 | 1,751 | +2 | +0.1% | 2,900 |
| 2017/04/25 | 1,740 | 1,757 | 1,740 | 1,749 | +6 | +0.3% | 2,600 |
| 2017/04/24 | 1,758 | 1,760 | 1,743 | 1,743 | +3 | +0.2% | 5,500 |
| 2017/04/21 | 1,741 | 1,764 | 1,733 | 1,740 | -1 | -0.1% | 3,900 |
| 2017/04/20 | 1,730 | 1,757 | 1,728 | 1,741 | +8 | +0.5% | 4,100 |
| 2017/04/19 | 1,726 | 1,763 | 1,726 | 1,733 | -1 | -0.1% | 3,500 |
| 2017/04/18 | 1,734 | 1,758 | 1,734 | 1,734 | +7 | +0.4% | 3,200 |
| 2017/04/17 | 1,756 | 1,756 | 1,727 | 1,727 | +11 | +0.6% | 1,400 |
| 2017/04/14 | 1,717 | 1,740 | 1,716 | 1,716 | -1 | -0.1% | 4,200 |
| 2017/04/13 | 1,757 | 1,757 | 1,705 | 1,717 | -40 | -2.3% | 4,100 |
| 2017/04/12 | 1,779 | 1,779 | 1,748 | 1,757 | -11 | -0.6% | 3,600 |
| 2017/04/11 | 1,761 | 1,780 | 1,761 | 1,768 | -23 | -1.3% | 2,700 |
| 2017/04/10 | 1,778 | 1,800 | 1,778 | 1,791 | +14 | +0.8% | 1,800 |
| 2017/04/07 | 1,775 | 1,799 | 1,763 | 1,777 | +3 | +0.2% | 4,100 |
| 2017/04/06 | 1,795 | 1,795 | 1,774 | 1,774 | -21 | -1.2% | 2,600 |
| 2017/04/05 | 1,812 | 1,814 | 1,790 | 1,795 | -25 | -1.4% | 4,300 |
2001～
2050
件表示中 / 7021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 | 118,700円 | +0.4% | - | 2.27% | 182.90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 |
| ハルメクＨＤ | 121,500円 | +3.2% | +42.2% | 2.47% | 14.87倍 | 1.63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 |
| クラシコム | 176,700円 | +20.1% | -13.0% | 2.09% | 20.04倍 | 2.63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 |
| ＰＬＡＮＴ | 167,700円 | -1.1% | -15.5% | 4.47% | 8.58倍 | 0.78倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| 千趣会 | 24,800円 | -7.9% | - | 0.00% | 2.80倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
