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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,610 | 1,639 | 1,606 | 1,639 | +33 | +2.1% | 9,400 |
| 2014/06/18 | 1,600 | 1,609 | 1,600 | 1,606 | -2 | -0.1% | 2,200 |
| 2014/06/17 | 1,599 | 1,609 | 1,598 | 1,608 | +15 | +0.9% | 2,800 |
| 2014/06/16 | 1,592 | 1,597 | 1,590 | 1,593 | +1 | +0.1% | 1,800 |
| 2014/06/13 | 1,584 | 1,595 | 1,574 | 1,592 | +8 | +0.5% | 6,800 |
| 2014/06/12 | 1,570 | 1,598 | 1,570 | 1,584 | +13 | +0.8% | 900 |
| 2014/06/11 | 1,590 | 1,593 | 1,571 | 1,571 | -19 | -1.2% | 2,300 |
| 2014/06/10 | 1,598 | 1,598 | 1,581 | 1,590 | +10 | +0.6% | 4,800 |
| 2014/06/09 | 1,576 | 1,580 | 1,571 | 1,580 | +6 | +0.4% | 2,800 |
| 2014/06/06 | 1,565 | 1,575 | 1,561 | 1,574 | +9 | +0.6% | 2,500 |
| 2014/06/05 | 1,564 | 1,574 | 1,560 | 1,565 | -3 | -0.2% | 3,000 |
| 2014/06/04 | 1,560 | 1,570 | 1,560 | 1,568 | +8 | +0.5% | 1,100 |
| 2014/06/03 | 1,568 | 1,568 | 1,555 | 1,560 | -8 | -0.5% | 2,600 |
| 2014/06/02 | 1,574 | 1,574 | 1,561 | 1,568 | +11 | +0.7% | 1,400 |
| 2014/05/30 | 1,555 | 1,565 | 1,555 | 1,557 | ±0 | ±0% | 1,200 |
| 2014/05/29 | 1,560 | 1,560 | 1,555 | 1,557 | -3 | -0.2% | 900 |
| 2014/05/28 | 1,560 | 1,561 | 1,556 | 1,560 | ±0 | ±0% | 1,000 |
| 2014/05/27 | 1,554 | 1,560 | 1,554 | 1,560 | +7 | +0.5% | 1,100 |
| 2014/05/26 | 1,570 | 1,570 | 1,544 | 1,553 | +9 | +0.6% | 4,400 |
| 2014/05/23 | 1,537 | 1,544 | 1,534 | 1,544 | +6 | +0.4% | 2,700 |
| 2014/05/22 | 1,528 | 1,539 | 1,528 | 1,538 | +15 | +1% | 1,100 |
| 2014/05/21 | 1,538 | 1,539 | 1,517 | 1,523 | -2 | -0.1% | 1,500 |
| 2014/05/20 | 1,536 | 1,536 | 1,521 | 1,525 | -4 | -0.3% | 900 |
| 2014/05/19 | 1,539 | 1,539 | 1,515 | 1,529 | +14 | +0.9% | 2,100 |
| 2014/05/16 | 1,521 | 1,522 | 1,515 | 1,515 | -8 | -0.5% | 3,700 |
| 2014/05/15 | 1,525 | 1,525 | 1,520 | 1,523 | -2 | -0.1% | 800 |
| 2014/05/14 | 1,530 | 1,530 | 1,521 | 1,525 | -5 | -0.3% | 1,300 |
| 2014/05/13 | 1,513 | 1,542 | 1,513 | 1,530 | +19 | +1.3% | 1,300 |
| 2014/05/12 | 1,544 | 1,544 | 1,508 | 1,511 | -12 | -0.8% | 4,200 |
| 2014/05/09 | 1,516 | 1,523 | 1,515 | 1,523 | +7 | +0.5% | 3,400 |
| 2014/05/08 | 1,516 | 1,530 | 1,516 | 1,516 | +5 | +0.3% | 1,400 |
| 2014/05/07 | 1,544 | 1,544 | 1,510 | 1,511 | -33 | -2.1% | 5,500 |
| 2014/05/02 | 1,535 | 1,544 | 1,535 | 1,544 | -5 | -0.3% | 400 |
| 2014/05/01 | 1,549 | 1,551 | 1,531 | 1,549 | +20 | +1.3% | 1,900 |
| 2014/04/30 | 1,551 | 1,551 | 1,524 | 1,529 | -4 | -0.3% | 1,800 |
| 2014/04/28 | 1,549 | 1,550 | 1,530 | 1,533 | -4 | -0.3% | 1,000 |
| 2014/04/25 | 1,540 | 1,550 | 1,523 | 1,537 | -12 | -0.8% | 1,800 |
| 2014/04/24 | 1,551 | 1,551 | 1,534 | 1,549 | +3 | +0.2% | 3,700 |
| 2014/04/23 | 1,550 | 1,550 | 1,542 | 1,546 | +11 | +0.7% | 2,700 |
| 2014/04/22 | 1,548 | 1,548 | 1,530 | 1,535 | -2 | -0.1% | 1,900 |
| 2014/04/21 | 1,550 | 1,550 | 1,537 | 1,537 | -4 | -0.3% | 400 |
| 2014/04/18 | 1,550 | 1,550 | 1,532 | 1,541 | +6 | +0.4% | 800 |
| 2014/04/17 | 1,540 | 1,549 | 1,529 | 1,535 | +5 | +0.3% | 1,700 |
| 2014/04/16 | 1,550 | 1,550 | 1,517 | 1,530 | +22 | +1.5% | 4,300 |
| 2014/04/15 | 1,506 | 1,512 | 1,506 | 1,508 | +3 | +0.2% | 1,000 |
| 2014/04/14 | 1,505 | 1,523 | 1,505 | 1,505 | ±0 | ±0% | 500 |
| 2014/04/11 | 1,500 | 1,505 | 1,500 | 1,505 | -5 | -0.3% | 3,000 |
| 2014/04/10 | 1,550 | 1,550 | 1,503 | 1,510 | -20 | -1.3% | 4,300 |
| 2014/04/09 | 1,521 | 1,544 | 1,521 | 1,530 | ±0 | ±0% | 2,100 |
| 2014/04/08 | 1,528 | 1,546 | 1,522 | 1,530 | -5 | -0.3% | 1,900 |
2551～
2600
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
