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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,640 | 1,677 | 1,625 | 1,637 | -4 | -0.2% | 4,300 |
| 2015/09/04 | 1,637 | 1,675 | 1,637 | 1,641 | +4 | +0.2% | 3,800 |
| 2015/09/03 | 1,662 | 1,679 | 1,625 | 1,637 | -25 | -1.5% | 11,100 |
| 2015/09/02 | 1,680 | 1,702 | 1,652 | 1,662 | -25 | -1.5% | 8,900 |
| 2015/09/01 | 1,726 | 1,750 | 1,687 | 1,687 | -60 | -3.4% | 15,500 |
| 2015/08/31 | 1,718 | 1,749 | 1,687 | 1,747 | +33 | +1.9% | 13,100 |
| 2015/08/28 | 1,709 | 1,728 | 1,680 | 1,714 | +24 | +1.4% | 10,200 |
| 2015/08/27 | 1,703 | 1,705 | 1,640 | 1,690 | -25 | -1.5% | 26,800 |
| 2015/08/26 | 1,704 | 1,740 | 1,704 | 1,715 | +11 | +0.6% | 24,500 |
| 2015/08/25 | 1,700 | 1,721 | 1,700 | 1,704 | -18 | -1% | 10,200 |
| 2015/08/24 | 1,750 | 1,750 | 1,722 | 1,722 | -29 | -1.7% | 11,300 |
| 2015/08/21 | 1,749 | 1,763 | 1,745 | 1,751 | -7 | -0.4% | 29,400 |
| 2015/08/20 | 1,760 | 1,764 | 1,756 | 1,758 | -3 | -0.2% | 6,300 |
| 2015/08/19 | 1,761 | 1,764 | 1,756 | 1,761 | -4 | -0.2% | 7,000 |
| 2015/08/18 | 1,739 | 1,765 | 1,738 | 1,765 | +30 | +1.7% | 8,800 |
| 2015/08/17 | 1,736 | 1,740 | 1,733 | 1,735 | +8 | +0.5% | 4,400 |
| 2015/08/14 | 1,745 | 1,747 | 1,726 | 1,727 | -16 | -0.9% | 10,200 |
| 2015/08/13 | 1,738 | 1,753 | 1,738 | 1,743 | +3 | +0.2% | 7,000 |
| 2015/08/12 | 1,748 | 1,755 | 1,740 | 1,740 | -12 | -0.7% | 4,800 |
| 2015/08/11 | 1,756 | 1,763 | 1,750 | 1,752 | -6 | -0.3% | 4,400 |
| 2015/08/10 | 1,759 | 1,767 | 1,740 | 1,758 | +11 | +0.6% | 12,300 |
| 2015/08/07 | 1,750 | 1,750 | 1,745 | 1,747 | ±0 | ±0% | 5,900 |
| 2015/08/06 | 1,746 | 1,752 | 1,726 | 1,747 | +1 | +0.1% | 9,300 |
| 2015/08/05 | 1,736 | 1,764 | 1,731 | 1,746 | -2 | -0.1% | 7,600 |
| 2015/08/04 | 1,735 | 1,752 | 1,735 | 1,748 | +16 | +0.9% | 4,800 |
| 2015/08/03 | 1,734 | 1,735 | 1,728 | 1,732 | +1 | +0.1% | 8,200 |
| 2015/07/31 | 1,729 | 1,742 | 1,729 | 1,731 | +2 | +0.1% | 4,300 |
| 2015/07/30 | 1,735 | 1,738 | 1,728 | 1,729 | +3 | +0.2% | 5,300 |
| 2015/07/29 | 1,728 | 1,735 | 1,722 | 1,726 | +2 | +0.1% | 5,600 |
| 2015/07/28 | 1,730 | 1,730 | 1,721 | 1,724 | -6 | -0.3% | 4,600 |
| 2015/07/27 | 1,747 | 1,747 | 1,730 | 1,730 | -17 | -1% | 7,000 |
| 2015/07/24 | 1,755 | 1,755 | 1,747 | 1,747 | -4 | -0.2% | 4,700 |
| 2015/07/23 | 1,739 | 1,753 | 1,739 | 1,751 | +21 | +1.2% | 4,800 |
| 2015/07/22 | 1,744 | 1,745 | 1,730 | 1,730 | -12 | -0.7% | 5,300 |
| 2015/07/21 | 1,754 | 1,754 | 1,740 | 1,742 | -2 | -0.1% | 5,200 |
| 2015/07/17 | 1,736 | 1,745 | 1,736 | 1,744 | +8 | +0.5% | 3,000 |
| 2015/07/16 | 1,741 | 1,741 | 1,730 | 1,736 | ±0 | ±0% | 5,100 |
| 2015/07/15 | 1,730 | 1,737 | 1,723 | 1,736 | +6 | +0.3% | 4,500 |
| 2015/07/14 | 1,740 | 1,745 | 1,721 | 1,730 | -7 | -0.4% | 6,500 |
| 2015/07/13 | 1,740 | 1,740 | 1,723 | 1,737 | +10 | +0.6% | 3,700 |
| 2015/07/10 | 1,718 | 1,737 | 1,718 | 1,727 | +19 | +1.1% | 6,200 |
| 2015/07/09 | 1,701 | 1,719 | 1,701 | 1,708 | +3 | +0.2% | 6,400 |
| 2015/07/08 | 1,734 | 1,734 | 1,705 | 1,705 | -8 | -0.5% | 6,000 |
| 2015/07/07 | 1,740 | 1,740 | 1,712 | 1,713 | -7 | -0.4% | 5,400 |
| 2015/07/06 | 1,740 | 1,743 | 1,720 | 1,720 | -23 | -1.3% | 5,500 |
| 2015/07/03 | 1,740 | 1,749 | 1,740 | 1,743 | -2 | -0.1% | 2,600 |
| 2015/07/02 | 1,755 | 1,760 | 1,742 | 1,745 | -4 | -0.2% | 3,700 |
| 2015/07/01 | 1,750 | 1,755 | 1,735 | 1,749 | +4 | +0.2% | 5,400 |
| 2015/06/30 | 1,744 | 1,749 | 1,734 | 1,745 | +4 | +0.2% | 4,900 |
| 2015/06/29 | 1,750 | 1,759 | 1,741 | 1,741 | -22 | -1.2% | 7,100 |
2251～
2300
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
