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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,577 | 1,595 | 1,571 | 1,573 | -4 | -0.3% | 4,400 |
| 2014/01/22 | 1,579 | 1,579 | 1,572 | 1,577 | +5 | +0.3% | 3,600 |
| 2014/01/21 | 1,574 | 1,580 | 1,567 | 1,572 | -2 | -0.1% | 4,900 |
| 2014/01/20 | 1,580 | 1,580 | 1,573 | 1,574 | +8 | +0.5% | 1,800 |
| 2014/01/17 | 1,560 | 1,576 | 1,560 | 1,566 | +6 | +0.4% | 2,000 |
| 2014/01/16 | 1,553 | 1,574 | 1,553 | 1,560 | -2 | -0.1% | 2,500 |
| 2014/01/15 | 1,551 | 1,577 | 1,551 | 1,562 | +14 | +0.9% | 2,100 |
| 2014/01/14 | 1,547 | 1,585 | 1,545 | 1,548 | +1 | +0.1% | 5,800 |
| 2014/01/10 | 1,556 | 1,556 | 1,547 | 1,547 | -2 | -0.1% | 7,300 |
| 2014/01/09 | 1,540 | 1,549 | 1,540 | 1,549 | +9 | +0.6% | 2,800 |
| 2014/01/08 | 1,537 | 1,549 | 1,536 | 1,540 | +12 | +0.8% | 4,800 |
| 2014/01/07 | 1,534 | 1,534 | 1,526 | 1,528 | -1 | -0.1% | 1,600 |
| 2014/01/06 | 1,538 | 1,540 | 1,528 | 1,529 | -9 | -0.6% | 5,800 |
| 2013/12/30 | 1,537 | 1,539 | 1,525 | 1,538 | +9 | +0.6% | 4,900 |
| 2013/12/27 | 1,532 | 1,534 | 1,524 | 1,529 | -2 | -0.1% | 3,900 |
| 2013/12/26 | 1,514 | 1,535 | 1,514 | 1,531 | +17 | +1.1% | 3,000 |
| 2013/12/25 | 1,516 | 1,524 | 1,510 | 1,514 | -7 | -0.5% | 5,100 |
| 2013/12/24 | 1,534 | 1,534 | 1,519 | 1,521 | -26 | -1.7% | 8,400 |
| 2013/12/20 | 1,548 | 1,548 | 1,528 | 1,547 | -1 | -0.1% | 11,200 |
| 2013/12/19 | 1,539 | 1,548 | 1,537 | 1,548 | +11 | +0.7% | 5,700 |
| 2013/12/18 | 1,522 | 1,539 | 1,517 | 1,537 | +17 | +1.1% | 3,300 |
| 2013/12/17 | 1,506 | 1,520 | 1,506 | 1,520 | +16 | +1.1% | 1,000 |
| 2013/12/16 | 1,506 | 1,515 | 1,503 | 1,504 | ±0 | ±0% | 2,600 |
| 2013/12/13 | 1,502 | 1,540 | 1,501 | 1,504 | -25 | -1.6% | 14,500 |
| 2013/12/12 | 1,533 | 1,547 | 1,528 | 1,529 | -6 | -0.4% | 2,800 |
| 2013/12/11 | 1,537 | 1,540 | 1,533 | 1,535 | -2 | -0.1% | 2,600 |
| 2013/12/10 | 1,548 | 1,548 | 1,533 | 1,537 | -5 | -0.3% | 2,900 |
| 2013/12/09 | 1,537 | 1,543 | 1,537 | 1,542 | +8 | +0.5% | 2,200 |
| 2013/12/06 | 1,532 | 1,546 | 1,531 | 1,534 | -2 | -0.1% | 1,900 |
| 2013/12/05 | 1,547 | 1,547 | 1,534 | 1,536 | +4 | +0.3% | 1,400 |
| 2013/12/04 | 1,548 | 1,548 | 1,532 | 1,532 | -6 | -0.4% | 2,000 |
| 2013/12/03 | 1,548 | 1,548 | 1,538 | 1,538 | +4 | +0.3% | 1,800 |
| 2013/12/02 | 1,532 | 1,540 | 1,530 | 1,534 | +1 | +0.1% | 2,100 |
| 2013/11/29 | 1,535 | 1,540 | 1,531 | 1,533 | -2 | -0.1% | 2,300 |
| 2013/11/28 | 1,533 | 1,538 | 1,533 | 1,535 | -5 | -0.3% | 800 |
| 2013/11/27 | 1,531 | 1,547 | 1,531 | 1,540 | +4 | +0.3% | 1,300 |
| 2013/11/26 | 1,530 | 1,547 | 1,511 | 1,536 | -12 | -0.8% | 3,800 |
| 2013/11/25 | 1,595 | 1,595 | 1,520 | 1,548 | +3 | +0.2% | 23,200 |
| 2013/11/22 | 1,550 | 1,550 | 1,541 | 1,545 | +2 | +0.1% | 4,100 |
| 2013/11/21 | 1,550 | 1,550 | 1,540 | 1,543 | -5 | -0.3% | 1,900 |
| 2013/11/20 | 1,548 | 1,548 | 1,536 | 1,548 | +5 | +0.3% | 2,100 |
| 2013/11/19 | 1,546 | 1,547 | 1,535 | 1,543 | -3 | -0.2% | 900 |
| 2013/11/18 | 1,545 | 1,549 | 1,538 | 1,546 | +2 | +0.1% | 2,000 |
| 2013/11/15 | 1,540 | 1,545 | 1,530 | 1,544 | +4 | +0.3% | 2,900 |
| 2013/11/14 | 1,526 | 1,547 | 1,525 | 1,540 | +4 | +0.3% | 1,800 |
| 2013/11/13 | 1,528 | 1,549 | 1,522 | 1,536 | -2 | -0.1% | 8,600 |
| 2013/11/12 | 1,540 | 1,540 | 1,536 | 1,538 | +17 | +1.1% | 3,100 |
| 2013/11/11 | 1,550 | 1,550 | 1,516 | 1,521 | +12 | +0.8% | 8,400 |
| 2013/11/08 | 1,505 | 1,516 | 1,498 | 1,509 | +4 | +0.3% | 3,100 |
| 2013/11/07 | 1,530 | 1,533 | 1,504 | 1,505 | -18 | -1.2% | 1,900 |
2651～
2700
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
