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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,670 | 1,670 | 1,655 | 1,664 | -10 | -0.6% | 5,500 |
| 2016/01/13 | 1,661 | 1,682 | 1,661 | 1,674 | +13 | +0.8% | 4,200 |
| 2016/01/12 | 1,688 | 1,689 | 1,661 | 1,661 | -26 | -1.5% | 9,200 |
| 2016/01/08 | 1,701 | 1,710 | 1,683 | 1,687 | -48 | -2.8% | 7,600 |
| 2016/01/07 | 1,715 | 1,738 | 1,702 | 1,735 | +22 | +1.3% | 7,700 |
| 2016/01/06 | 1,700 | 1,715 | 1,693 | 1,713 | +17 | +1% | 5,000 |
| 2016/01/05 | 1,695 | 1,699 | 1,688 | 1,696 | +1 | +0.1% | 4,800 |
| 2016/01/04 | 1,724 | 1,724 | 1,695 | 1,695 | -3 | -0.2% | 4,800 |
| 2015/12/30 | 1,697 | 1,705 | 1,697 | 1,698 | +3 | +0.2% | 5,700 |
| 2015/12/29 | 1,693 | 1,698 | 1,687 | 1,695 | +2 | +0.1% | 4,400 |
| 2015/12/28 | 1,685 | 1,700 | 1,683 | 1,693 | +15 | +0.9% | 2,100 |
| 2015/12/25 | 1,672 | 1,679 | 1,672 | 1,678 | -3 | -0.2% | 1,600 |
| 2015/12/24 | 1,692 | 1,714 | 1,681 | 1,681 | -41 | -2.4% | 10,500 |
| 2015/12/22 | 1,721 | 1,723 | 1,704 | 1,722 | +3 | +0.2% | 5,900 |
| 2015/12/21 | 1,705 | 1,726 | 1,704 | 1,719 | -7 | -0.4% | 5,700 |
| 2015/12/18 | 1,729 | 1,735 | 1,721 | 1,726 | +7 | +0.4% | 7,400 |
| 2015/12/17 | 1,723 | 1,724 | 1,702 | 1,719 | +30 | +1.8% | 3,400 |
| 2015/12/16 | 1,680 | 1,699 | 1,678 | 1,689 | +14 | +0.8% | 5,600 |
| 2015/12/15 | 1,680 | 1,680 | 1,675 | 1,675 | -1 | -0.1% | 3,400 |
| 2015/12/14 | 1,677 | 1,680 | 1,669 | 1,676 | ±0 | ±0% | 2,300 |
| 2015/12/11 | 1,680 | 1,680 | 1,672 | 1,676 | +10 | +0.6% | 14,500 |
| 2015/12/10 | 1,690 | 1,702 | 1,666 | 1,666 | -25 | -1.5% | 7,100 |
| 2015/12/09 | 1,697 | 1,698 | 1,691 | 1,691 | -4 | -0.2% | 2,700 |
| 2015/12/08 | 1,701 | 1,701 | 1,693 | 1,695 | -5 | -0.3% | 3,400 |
| 2015/12/07 | 1,713 | 1,714 | 1,695 | 1,700 | +8 | +0.5% | 3,000 |
| 2015/12/04 | 1,692 | 1,709 | 1,692 | 1,692 | -18 | -1.1% | 3,700 |
| 2015/12/03 | 1,700 | 1,715 | 1,700 | 1,710 | -5 | -0.3% | 3,100 |
| 2015/12/02 | 1,717 | 1,718 | 1,706 | 1,715 | +3 | +0.2% | 4,100 |
| 2015/12/01 | 1,709 | 1,712 | 1,701 | 1,712 | -9 | -0.5% | 4,300 |
| 2015/11/30 | 1,722 | 1,722 | 1,706 | 1,721 | +4 | +0.2% | 4,700 |
| 2015/11/27 | 1,730 | 1,730 | 1,715 | 1,717 | -9 | -0.5% | 2,800 |
| 2015/11/26 | 1,725 | 1,730 | 1,720 | 1,726 | -3 | -0.2% | 3,800 |
| 2015/11/25 | 1,726 | 1,749 | 1,726 | 1,729 | -26 | -1.5% | 4,500 |
| 2015/11/24 | 1,750 | 1,755 | 1,727 | 1,755 | +5 | +0.3% | 17,300 |
| 2015/11/20 | 1,716 | 1,750 | 1,716 | 1,750 | +34 | +2% | 7,300 |
| 2015/11/19 | 1,724 | 1,731 | 1,716 | 1,716 | +3 | +0.2% | 6,700 |
| 2015/11/18 | 1,712 | 1,717 | 1,710 | 1,713 | +5 | +0.3% | 13,700 |
| 2015/11/17 | 1,706 | 1,710 | 1,705 | 1,708 | +2 | +0.1% | 7,500 |
| 2015/11/16 | 1,709 | 1,709 | 1,700 | 1,706 | -3 | -0.2% | 2,600 |
| 2015/11/13 | 1,700 | 1,709 | 1,699 | 1,709 | ±0 | ±0% | 4,200 |
| 2015/11/12 | 1,708 | 1,710 | 1,700 | 1,709 | +1 | +0.1% | 4,800 |
| 2015/11/11 | 1,705 | 1,710 | 1,704 | 1,708 | +2 | +0.1% | 3,600 |
| 2015/11/10 | 1,710 | 1,710 | 1,691 | 1,706 | -4 | -0.2% | 4,900 |
| 2015/11/09 | 1,710 | 1,710 | 1,706 | 1,710 | +4 | +0.2% | 4,900 |
| 2015/11/06 | 1,696 | 1,709 | 1,692 | 1,706 | +10 | +0.6% | 4,300 |
| 2015/11/05 | 1,680 | 1,696 | 1,680 | 1,696 | -1 | -0.1% | 2,100 |
| 2015/11/04 | 1,693 | 1,697 | 1,688 | 1,697 | +10 | +0.6% | 2,900 |
| 2015/11/02 | 1,700 | 1,700 | 1,681 | 1,687 | -8 | -0.5% | 4,100 |
| 2015/10/30 | 1,690 | 1,698 | 1,685 | 1,695 | +2 | +0.1% | 4,100 |
| 2015/10/29 | 1,682 | 1,698 | 1,677 | 1,693 | +11 | +0.7% | 4,200 |
2351～
2400
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 | 120,000円 | +3.2% | +42.2% | 2.50% | 14.69倍 | 1.61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 | 176,500円 | +20.1% | -13.0% | 2.10% | 20.02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 | 165,100円 | -1.1% | -15.5% | 4.54% | 8.45倍 | 0.77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 | 24,700円 | -7.9% | - | 0.00% | 2.79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
