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 |
|---|---|---|---|---|---|---|---|
| 2013/10/17 | 1,501 | 1,519 | 1,501 | 1,512 | +4 | +0.3% | 1,800 |
| 2013/10/16 | 1,519 | 1,519 | 1,508 | 1,508 | -11 | -0.7% | 600 |
| 2013/10/15 | 1,512 | 1,519 | 1,499 | 1,519 | ±0 | ±0% | 2,800 |
| 2013/10/11 | 1,507 | 1,528 | 1,486 | 1,519 | +12 | +0.8% | 5,300 |
| 2013/10/10 | 1,482 | 1,517 | 1,461 | 1,507 | +26 | +1.8% | 6,300 |
| 2013/10/09 | 1,470 | 1,485 | 1,460 | 1,481 | +21 | +1.4% | 5,200 |
| 2013/10/08 | 1,465 | 1,466 | 1,458 | 1,460 | -14 | -0.9% | 4,400 |
| 2013/10/07 | 1,493 | 1,493 | 1,474 | 1,474 | -18 | -1.2% | 4,800 |
| 2013/10/04 | 1,495 | 1,500 | 1,490 | 1,492 | -3 | -0.2% | 2,900 |
| 2013/10/03 | 1,500 | 1,505 | 1,495 | 1,495 | -10 | -0.7% | 6,300 |
| 2013/10/02 | 1,524 | 1,524 | 1,505 | 1,505 | -6 | -0.4% | 1,900 |
| 2013/10/01 | 1,506 | 1,511 | 1,502 | 1,511 | +2 | +0.1% | 3,000 |
| 2013/09/30 | 1,504 | 1,510 | 1,504 | 1,509 | +5 | +0.3% | 1,400 |
| 2013/09/27 | 1,503 | 1,520 | 1,500 | 1,504 | +2 | +0.1% | 3,200 |
| 2013/09/26 | 1,490 | 1,515 | 1,480 | 1,502 | +9 | +0.6% | 2,400 |
| 2013/09/25 | 1,490 | 1,493 | 1,466 | 1,493 | -9 | -0.6% | 10,600 |
| 2013/09/24 | 1,511 | 1,511 | 1,493 | 1,502 | -8 | -0.5% | 12,500 |
| 2013/09/20 | 1,539 | 1,539 | 1,505 | 1,510 | -15 | -1% | 11,800 |
| 2013/09/19 | 1,540 | 1,540 | 1,518 | 1,525 | +4 | +0.3% | 4,100 |
| 2013/09/18 | 1,543 | 1,543 | 1,520 | 1,521 | +4 | +0.3% | 2,700 |
| 2013/09/17 | 1,537 | 1,544 | 1,517 | 1,517 | -19 | -1.2% | 3,300 |
| 2013/09/13 | 1,526 | 1,542 | 1,526 | 1,536 | -9 | -0.6% | 6,800 |
| 2013/09/12 | 1,555 | 1,555 | 1,540 | 1,545 | -6 | -0.4% | 600 |
| 2013/09/11 | 1,550 | 1,570 | 1,530 | 1,551 | +3 | +0.2% | 3,100 |
| 2013/09/10 | 1,549 | 1,549 | 1,525 | 1,548 | ±0 | ±0% | 5,500 |
| 2013/09/09 | 1,547 | 1,549 | 1,529 | 1,548 | +1 | +0.1% | 2,900 |
| 2013/09/06 | 1,511 | 1,549 | 1,506 | 1,547 | +32 | +2.1% | 3,000 |
| 2013/09/05 | 1,520 | 1,523 | 1,514 | 1,515 | -5 | -0.3% | 1,700 |
| 2013/09/04 | 1,510 | 1,530 | 1,501 | 1,520 | +11 | +0.7% | 2,200 |
| 2013/09/03 | 1,514 | 1,514 | 1,503 | 1,509 | +7 | +0.5% | 2,600 |
| 2013/09/02 | 1,500 | 1,513 | 1,500 | 1,502 | -16 | -1.1% | 1,100 |
| 2013/08/30 | 1,495 | 1,530 | 1,495 | 1,518 | +23 | +1.5% | 3,600 |
| 2013/08/29 | 1,540 | 1,540 | 1,495 | 1,495 | -33 | -2.2% | 3,100 |
| 2013/08/28 | 1,551 | 1,563 | 1,526 | 1,528 | -87 | -5.4% | 12,100 |
| 2013/08/27 | 1,609 | 1,615 | 1,602 | 1,615 | +5 | +0.3% | 6,600 |
| 2013/08/26 | 1,610 | 1,610 | 1,595 | 1,610 | +12 | +0.8% | 5,900 |
| 2013/08/23 | 1,579 | 1,598 | 1,571 | 1,598 | +20 | +1.3% | 2,300 |
| 2013/08/22 | 1,566 | 1,578 | 1,566 | 1,578 | +13 | +0.8% | 2,100 |
| 2013/08/21 | 1,567 | 1,573 | 1,565 | 1,565 | -1 | -0.1% | 3,500 |
| 2013/08/20 | 1,579 | 1,585 | 1,566 | 1,566 | -7 | -0.4% | 4,200 |
| 2013/08/19 | 1,583 | 1,583 | 1,573 | 1,573 | -13 | -0.8% | 6,400 |
| 2013/08/16 | 1,596 | 1,596 | 1,583 | 1,586 | -11 | -0.7% | 3,600 |
| 2013/08/15 | 1,600 | 1,614 | 1,596 | 1,597 | -9 | -0.6% | 1,400 |
| 2013/08/14 | 1,599 | 1,606 | 1,591 | 1,606 | +8 | +0.5% | 1,600 |
| 2013/08/13 | 1,594 | 1,600 | 1,591 | 1,598 | +5 | +0.3% | 1,800 |
| 2013/08/12 | 1,626 | 1,626 | 1,580 | 1,593 | +5 | +0.3% | 2,800 |
| 2013/08/09 | 1,579 | 1,593 | 1,570 | 1,588 | -4 | -0.3% | 5,500 |
| 2013/08/08 | 1,575 | 1,606 | 1,575 | 1,592 | +19 | +1.2% | 2,200 |
| 2013/08/07 | 1,611 | 1,611 | 1,573 | 1,573 | -38 | -2.4% | 3,700 |
| 2013/08/06 | 1,613 | 1,613 | 1,603 | 1,611 | -2 | -0.1% | 2,300 |
2851～
2900
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
