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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,711 | 1,711 | 1,702 | 1,706 | -2 | -0.1% | 2,800 |
| 2016/07/04 | 1,720 | 1,720 | 1,700 | 1,708 | -9 | -0.5% | 2,000 |
| 2016/07/01 | 1,716 | 1,730 | 1,698 | 1,717 | +1 | +0.1% | 8,000 |
| 2016/06/30 | 1,730 | 1,730 | 1,702 | 1,716 | -5 | -0.3% | 3,000 |
| 2016/06/29 | 1,725 | 1,725 | 1,720 | 1,721 | +6 | +0.3% | 3,500 |
| 2016/06/28 | 1,724 | 1,724 | 1,700 | 1,715 | +13 | +0.8% | 2,900 |
| 2016/06/27 | 1,695 | 1,719 | 1,695 | 1,702 | +5 | +0.3% | 5,500 |
| 2016/06/24 | 1,730 | 1,730 | 1,680 | 1,697 | -21 | -1.2% | 13,100 |
| 2016/06/23 | 1,718 | 1,718 | 1,706 | 1,718 | +1 | +0.1% | 5,200 |
| 2016/06/22 | 1,716 | 1,718 | 1,707 | 1,717 | +2 | +0.1% | 4,100 |
| 2016/06/21 | 1,714 | 1,715 | 1,709 | 1,715 | +8 | +0.5% | 2,700 |
| 2016/06/20 | 1,688 | 1,710 | 1,688 | 1,707 | +19 | +1.1% | 4,600 |
| 2016/06/17 | 1,678 | 1,694 | 1,678 | 1,688 | +9 | +0.5% | 3,000 |
| 2016/06/16 | 1,684 | 1,695 | 1,679 | 1,679 | -16 | -0.9% | 4,600 |
| 2016/06/15 | 1,694 | 1,708 | 1,693 | 1,695 | -5 | -0.3% | 2,200 |
| 2016/06/14 | 1,699 | 1,713 | 1,691 | 1,700 | +1 | +0.1% | 2,300 |
| 2016/06/13 | 1,705 | 1,716 | 1,698 | 1,699 | -1 | -0.1% | 3,000 |
| 2016/06/10 | 1,721 | 1,721 | 1,691 | 1,700 | +5 | +0.3% | 9,600 |
| 2016/06/09 | 1,700 | 1,700 | 1,683 | 1,695 | +12 | +0.7% | 2,800 |
| 2016/06/08 | 1,682 | 1,687 | 1,676 | 1,683 | -1 | -0.1% | 2,500 |
| 2016/06/07 | 1,687 | 1,706 | 1,679 | 1,684 | -10 | -0.6% | 7,200 |
| 2016/06/06 | 1,699 | 1,700 | 1,683 | 1,694 | -5 | -0.3% | 3,900 |
| 2016/06/03 | 1,689 | 1,699 | 1,689 | 1,699 | +10 | +0.6% | 1,600 |
| 2016/06/02 | 1,704 | 1,710 | 1,671 | 1,689 | -15 | -0.9% | 2,600 |
| 2016/06/01 | 1,717 | 1,717 | 1,670 | 1,704 | +17 | +1% | 4,000 |
| 2016/05/31 | 1,698 | 1,719 | 1,687 | 1,687 | -11 | -0.6% | 1,600 |
| 2016/05/30 | 1,716 | 1,716 | 1,679 | 1,698 | +2 | +0.1% | 2,800 |
| 2016/05/27 | 1,716 | 1,716 | 1,696 | 1,696 | -20 | -1.2% | 2,700 |
| 2016/05/26 | 1,703 | 1,720 | 1,695 | 1,716 | +28 | +1.7% | 2,800 |
| 2016/05/25 | 1,683 | 1,690 | 1,678 | 1,688 | +8 | +0.5% | 2,800 |
| 2016/05/24 | 1,679 | 1,680 | 1,670 | 1,680 | +5 | +0.3% | 5,100 |
| 2016/05/23 | 1,674 | 1,680 | 1,669 | 1,675 | +6 | +0.4% | 4,900 |
| 2016/05/20 | 1,676 | 1,677 | 1,665 | 1,669 | -7 | -0.4% | 1,900 |
| 2016/05/19 | 1,672 | 1,680 | 1,665 | 1,676 | +12 | +0.7% | 3,400 |
| 2016/05/18 | 1,667 | 1,675 | 1,654 | 1,664 | +5 | +0.3% | 7,600 |
| 2016/05/17 | 1,645 | 1,665 | 1,643 | 1,659 | +12 | +0.7% | 6,200 |
| 2016/05/16 | 1,670 | 1,674 | 1,647 | 1,647 | -7 | -0.4% | 3,800 |
| 2016/05/13 | 1,652 | 1,663 | 1,650 | 1,654 | -1 | -0.1% | 3,600 |
| 2016/05/12 | 1,662 | 1,662 | 1,653 | 1,655 | -3 | -0.2% | 2,000 |
| 2016/05/11 | 1,661 | 1,662 | 1,650 | 1,658 | +5 | +0.3% | 5,800 |
| 2016/05/10 | 1,660 | 1,662 | 1,645 | 1,653 | -4 | -0.2% | 6,900 |
| 2016/05/09 | 1,656 | 1,658 | 1,654 | 1,657 | +13 | +0.8% | 1,100 |
| 2016/05/06 | 1,640 | 1,655 | 1,635 | 1,644 | -3 | -0.2% | 5,400 |
| 2016/05/02 | 1,646 | 1,650 | 1,641 | 1,647 | ±0 | ±0% | 6,400 |
| 2016/04/28 | 1,652 | 1,660 | 1,645 | 1,647 | -1 | -0.1% | 4,100 |
| 2016/04/27 | 1,668 | 1,668 | 1,647 | 1,648 | -19 | -1.1% | 6,900 |
| 2016/04/26 | 1,660 | 1,674 | 1,656 | 1,667 | -9 | -0.5% | 2,700 |
| 2016/04/25 | 1,685 | 1,685 | 1,662 | 1,676 | +2 | +0.1% | 6,200 |
| 2016/04/22 | 1,675 | 1,675 | 1,664 | 1,674 | +9 | +0.5% | 3,700 |
| 2016/04/21 | 1,660 | 1,674 | 1,650 | 1,665 | +5 | +0.3% | 8,600 |
2051～
2100
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
