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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 1,480 | 1,503 | 1,478 | 1,491 | +8 | +0.5% | 4,700 |
| 2014/03/17 | 1,481 | 1,507 | 1,481 | 1,483 | -17 | -1.1% | 4,100 |
| 2014/03/14 | 1,504 | 1,515 | 1,500 | 1,500 | -24 | -1.6% | 12,700 |
| 2014/03/13 | 1,529 | 1,529 | 1,515 | 1,524 | +11 | +0.7% | 1,000 |
| 2014/03/12 | 1,515 | 1,522 | 1,511 | 1,513 | -9 | -0.6% | 2,300 |
| 2014/03/11 | 1,520 | 1,523 | 1,510 | 1,522 | +3 | +0.2% | 2,800 |
| 2014/03/10 | 1,530 | 1,530 | 1,513 | 1,519 | -11 | -0.7% | 2,900 |
| 2014/03/07 | 1,542 | 1,547 | 1,512 | 1,530 | -12 | -0.8% | 5,300 |
| 2014/03/06 | 1,541 | 1,543 | 1,540 | 1,542 | +1 | +0.1% | 1,600 |
| 2014/03/05 | 1,547 | 1,547 | 1,535 | 1,541 | +6 | +0.4% | 1,200 |
| 2014/03/04 | 1,513 | 1,535 | 1,513 | 1,535 | +21 | +1.4% | 1,900 |
| 2014/03/03 | 1,504 | 1,514 | 1,504 | 1,514 | -4 | -0.3% | 2,000 |
| 2014/02/28 | 1,525 | 1,530 | 1,511 | 1,518 | -7 | -0.5% | 3,200 |
| 2014/02/27 | 1,544 | 1,546 | 1,516 | 1,525 | -15 | -1% | 2,600 |
| 2014/02/26 | 1,564 | 1,564 | 1,531 | 1,540 | -45 | -2.8% | 7,900 |
| 2014/02/25 | 1,591 | 1,591 | 1,572 | 1,585 | +12 | +0.8% | 8,000 |
| 2014/02/24 | 1,595 | 1,595 | 1,565 | 1,573 | -7 | -0.4% | 7,600 |
| 2014/02/21 | 1,565 | 1,583 | 1,561 | 1,580 | +25 | +1.6% | 6,800 |
| 2014/02/20 | 1,562 | 1,562 | 1,554 | 1,555 | +3 | +0.2% | 5,200 |
| 2014/02/19 | 1,555 | 1,572 | 1,552 | 1,552 | +1 | +0.1% | 3,900 |
| 2014/02/18 | 1,543 | 1,559 | 1,531 | 1,551 | +8 | +0.5% | 6,000 |
| 2014/02/17 | 1,538 | 1,555 | 1,533 | 1,543 | +1 | +0.1% | 3,300 |
| 2014/02/14 | 1,548 | 1,548 | 1,535 | 1,542 | -1 | -0.1% | 1,600 |
| 2014/02/13 | 1,540 | 1,588 | 1,540 | 1,543 | +3 | +0.2% | 3,600 |
| 2014/02/12 | 1,533 | 1,544 | 1,531 | 1,540 | +7 | +0.5% | 3,800 |
| 2014/02/10 | 1,539 | 1,539 | 1,520 | 1,533 | +9 | +0.6% | 4,700 |
| 2014/02/07 | 1,504 | 1,527 | 1,504 | 1,524 | +22 | +1.5% | 4,300 |
| 2014/02/06 | 1,523 | 1,524 | 1,502 | 1,502 | ±0 | ±0% | 4,800 |
| 2014/02/05 | 1,506 | 1,522 | 1,502 | 1,502 | +2 | +0.1% | 3,800 |
| 2014/02/04 | 1,520 | 1,520 | 1,500 | 1,500 | -25 | -1.6% | 9,400 |
| 2014/02/03 | 1,536 | 1,540 | 1,525 | 1,525 | ±0 | ±0% | 2,400 |
| 2014/01/31 | 1,527 | 1,548 | 1,525 | 1,525 | -2 | -0.1% | 5,100 |
| 2014/01/30 | 1,540 | 1,545 | 1,512 | 1,527 | -20 | -1.3% | 7,800 |
| 2014/01/29 | 1,529 | 1,555 | 1,529 | 1,547 | +19 | +1.2% | 2,000 |
| 2014/01/28 | 1,549 | 1,559 | 1,528 | 1,528 | -21 | -1.4% | 6,000 |
| 2014/01/27 | 1,551 | 1,595 | 1,549 | 1,549 | -11 | -0.7% | 7,900 |
| 2014/01/24 | 1,570 | 1,570 | 1,560 | 1,560 | -13 | -0.8% | 9,400 |
| 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 |
2751～
2800
件表示中 / 6975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 | 115,000円 | +0.4% | - | 2.35% | 177.20倍 | 0.48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 |
| バルニバーヒ | 119,900円 | +8.5% | +36.7% | 0.63% | 21.18倍 | 2.28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 |
| サツドラＨＤ | 91,100円 | +4.7% | +1.0% | 1.10% | 26.12倍 | 1.32倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ハルメクＨＤ | 111,700円 | +3.2% | +42.2% | 2.69% | 13.65倍 | 1.50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 |
| ハンズマン | 84,300円 | +5.2% | +43.3% | 3.56% | 10.94倍 | 0.66倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
市場注目の銘柄
チャート関連のコラム
