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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,701 | 1,710 | 1,700 | 1,710 | +9 | +0.5% | 3,900 |
| 2015/01/29 | 1,700 | 1,705 | 1,698 | 1,701 | +1 | +0.1% | 2,600 |
| 2015/01/28 | 1,687 | 1,700 | 1,687 | 1,700 | +7 | +0.4% | 3,500 |
| 2015/01/27 | 1,693 | 1,693 | 1,683 | 1,693 | +1 | +0.1% | 1,600 |
| 2015/01/26 | 1,695 | 1,695 | 1,685 | 1,692 | +10 | +0.6% | 4,000 |
| 2015/01/23 | 1,679 | 1,682 | 1,672 | 1,682 | +5 | +0.3% | 3,300 |
| 2015/01/22 | 1,684 | 1,684 | 1,668 | 1,677 | -2 | -0.1% | 2,300 |
| 2015/01/21 | 1,675 | 1,680 | 1,670 | 1,679 | +10 | +0.6% | 2,300 |
| 2015/01/20 | 1,656 | 1,674 | 1,656 | 1,669 | +14 | +0.8% | 1,400 |
| 2015/01/19 | 1,670 | 1,678 | 1,651 | 1,655 | +7 | +0.4% | 2,600 |
| 2015/01/16 | 1,650 | 1,650 | 1,643 | 1,648 | -8 | -0.5% | 3,000 |
| 2015/01/15 | 1,658 | 1,665 | 1,650 | 1,656 | -3 | -0.2% | 3,100 |
| 2015/01/14 | 1,662 | 1,663 | 1,659 | 1,659 | -5 | -0.3% | 3,100 |
| 2015/01/13 | 1,671 | 1,671 | 1,662 | 1,664 | -7 | -0.4% | 4,200 |
| 2015/01/09 | 1,658 | 1,671 | 1,658 | 1,671 | +9 | +0.5% | 2,100 |
| 2015/01/08 | 1,662 | 1,673 | 1,660 | 1,662 | ±0 | ±0% | 2,000 |
| 2015/01/07 | 1,665 | 1,674 | 1,656 | 1,662 | -5 | -0.3% | 3,100 |
| 2015/01/06 | 1,670 | 1,678 | 1,667 | 1,667 | -3 | -0.2% | 2,700 |
| 2015/01/05 | 1,660 | 1,675 | 1,660 | 1,670 | +11 | +0.7% | 1,200 |
| 2014/12/30 | 1,636 | 1,674 | 1,636 | 1,659 | -15 | -0.9% | 1,700 |
| 2014/12/29 | 1,674 | 1,675 | 1,620 | 1,674 | ±0 | ±0% | 2,400 |
| 2014/12/26 | 1,670 | 1,676 | 1,636 | 1,674 | +6 | +0.4% | 2,500 |
| 2014/12/25 | 1,670 | 1,670 | 1,627 | 1,668 | +1 | +0.1% | 4,500 |
| 2014/12/24 | 1,678 | 1,678 | 1,660 | 1,667 | -12 | -0.7% | 5,600 |
| 2014/12/22 | 1,679 | 1,679 | 1,665 | 1,679 | +19 | +1.1% | 4,400 |
| 2014/12/19 | 1,660 | 1,661 | 1,652 | 1,660 | +21 | +1.3% | 5,500 |
| 2014/12/18 | 1,643 | 1,643 | 1,629 | 1,639 | +15 | +0.9% | 2,700 |
| 2014/12/17 | 1,616 | 1,645 | 1,616 | 1,624 | +11 | +0.7% | 2,400 |
| 2014/12/16 | 1,613 | 1,622 | 1,613 | 1,613 | -4 | -0.2% | 5,000 |
| 2014/12/15 | 1,617 | 1,639 | 1,617 | 1,617 | +5 | +0.3% | 1,600 |
| 2014/12/12 | 1,610 | 1,629 | 1,610 | 1,612 | -14 | -0.9% | 7,200 |
| 2014/12/11 | 1,630 | 1,639 | 1,626 | 1,626 | -6 | -0.4% | 2,300 |
| 2014/12/10 | 1,650 | 1,650 | 1,632 | 1,632 | -9 | -0.5% | 4,400 |
| 2014/12/09 | 1,636 | 1,644 | 1,630 | 1,641 | +5 | +0.3% | 2,600 |
| 2014/12/08 | 1,634 | 1,640 | 1,631 | 1,636 | +3 | +0.2% | 2,700 |
| 2014/12/05 | 1,617 | 1,633 | 1,616 | 1,633 | +5 | +0.3% | 2,200 |
| 2014/12/04 | 1,618 | 1,628 | 1,614 | 1,628 | +12 | +0.7% | 3,700 |
| 2014/12/03 | 1,624 | 1,639 | 1,612 | 1,616 | -10 | -0.6% | 1,900 |
| 2014/12/02 | 1,637 | 1,637 | 1,625 | 1,626 | -11 | -0.7% | 2,600 |
| 2014/12/01 | 1,647 | 1,652 | 1,635 | 1,637 | -10 | -0.6% | 1,300 |
| 2014/11/28 | 1,645 | 1,680 | 1,640 | 1,647 | +9 | +0.5% | 700 |
| 2014/11/27 | 1,665 | 1,679 | 1,638 | 1,638 | -28 | -1.7% | 4,400 |
| 2014/11/26 | 1,669 | 1,676 | 1,666 | 1,666 | -3 | -0.2% | 1,600 |
| 2014/11/25 | 1,697 | 1,697 | 1,653 | 1,669 | ±0 | ±0% | 12,400 |
| 2014/11/21 | 1,640 | 1,670 | 1,640 | 1,669 | +31 | +1.9% | 8,400 |
| 2014/11/20 | 1,646 | 1,648 | 1,637 | 1,638 | -2 | -0.1% | 2,200 |
| 2014/11/19 | 1,636 | 1,642 | 1,636 | 1,640 | +4 | +0.2% | 3,900 |
| 2014/11/18 | 1,630 | 1,639 | 1,630 | 1,636 | +7 | +0.4% | 1,500 |
| 2014/11/17 | 1,625 | 1,636 | 1,623 | 1,629 | -4 | -0.2% | 3,100 |
| 2014/11/14 | 1,639 | 1,639 | 1,623 | 1,633 | +6 | +0.4% | 3,500 |
2401～
2450
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
