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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 1,590 | 1,590 | 1,580 | 1,590 | -13 | -0.8% | 2,700 |
| 2013/07/30 | 1,590 | 1,613 | 1,587 | 1,603 | +1 | +0.1% | 4,800 |
| 2013/07/29 | 1,601 | 1,613 | 1,600 | 1,602 | -11 | -0.7% | 4,600 |
| 2013/07/26 | 1,620 | 1,634 | 1,610 | 1,613 | -9 | -0.6% | 5,000 |
| 2013/07/25 | 1,619 | 1,639 | 1,615 | 1,622 | +1 | +0.1% | 3,000 |
| 2013/07/24 | 1,614 | 1,635 | 1,612 | 1,621 | -49 | -2.9% | 11,600 |
| 2013/07/23 | 1,645 | 1,670 | 1,641 | 1,670 | +30 | +1.8% | 8,900 |
| 2013/07/22 | 1,622 | 1,640 | 1,622 | 1,640 | +20 | +1.2% | 1,700 |
| 2013/07/19 | 1,635 | 1,645 | 1,620 | 1,620 | -14 | -0.9% | 4,600 |
| 2013/07/18 | 1,632 | 1,640 | 1,632 | 1,634 | +3 | +0.2% | 2,000 |
| 2013/07/17 | 1,617 | 1,640 | 1,617 | 1,631 | +14 | +0.9% | 2,800 |
| 2013/07/16 | 1,600 | 1,643 | 1,600 | 1,617 | -23 | -1.4% | 3,400 |
| 2013/07/12 | 1,655 | 1,655 | 1,630 | 1,640 | -17 | -1% | 3,200 |
| 2013/07/11 | 1,673 | 1,673 | 1,651 | 1,657 | -16 | -1% | 2,500 |
| 2013/07/10 | 1,661 | 1,699 | 1,661 | 1,673 | +12 | +0.7% | 8,500 |
| 2013/07/09 | 1,650 | 1,668 | 1,650 | 1,661 | +25 | +1.5% | 6,500 |
| 2013/07/08 | 1,630 | 1,648 | 1,630 | 1,636 | +13 | +0.8% | 4,400 |
| 2013/07/05 | 1,614 | 1,625 | 1,612 | 1,623 | +24 | +1.5% | 5,700 |
| 2013/07/04 | 1,595 | 1,603 | 1,585 | 1,599 | +12 | +0.8% | 3,600 |
| 2013/07/03 | 1,587 | 1,595 | 1,586 | 1,587 | +1 | +0.1% | 2,300 |
| 2013/07/02 | 1,575 | 1,595 | 1,556 | 1,586 | +32 | +2.1% | 3,300 |
| 2013/07/01 | 1,555 | 1,574 | 1,554 | 1,554 | -9 | -0.6% | 2,700 |
| 2013/06/28 | 1,572 | 1,572 | 1,550 | 1,563 | -9 | -0.6% | 5,000 |
| 2013/06/27 | 1,572 | 1,575 | 1,550 | 1,572 | +18 | +1.2% | 2,300 |
| 2013/06/26 | 1,577 | 1,577 | 1,537 | 1,554 | +2 | +0.1% | 900 |
| 2013/06/25 | 1,543 | 1,560 | 1,543 | 1,552 | -12 | -0.8% | 1,300 |
| 2013/06/24 | 1,596 | 1,596 | 1,556 | 1,564 | +48 | +3.2% | 14,600 |
| 2013/06/21 | 1,518 | 1,520 | 1,490 | 1,516 | -4 | -0.3% | 5,000 |
| 2013/06/20 | 1,506 | 1,526 | 1,506 | 1,520 | +16 | +1.1% | 4,500 |
| 2013/06/19 | 1,496 | 1,506 | 1,496 | 1,504 | +22 | +1.5% | 5,600 |
| 2013/06/18 | 1,490 | 1,490 | 1,482 | 1,482 | ±0 | ±0% | 2,400 |
| 2013/06/17 | 1,472 | 1,496 | 1,472 | 1,482 | +10 | +0.7% | 1,000 |
| 2013/06/14 | 1,472 | 1,493 | 1,463 | 1,472 | -2 | -0.1% | 12,800 |
| 2013/06/13 | 1,473 | 1,488 | 1,472 | 1,474 | -8 | -0.5% | 1,300 |
| 2013/06/12 | 1,470 | 1,492 | 1,468 | 1,482 | +12 | +0.8% | 1,700 |
| 2013/06/11 | 1,487 | 1,499 | 1,468 | 1,470 | -4 | -0.3% | 3,500 |
| 2013/06/10 | 1,500 | 1,500 | 1,450 | 1,474 | +7 | +0.5% | 10,300 |
| 2013/06/07 | 1,479 | 1,496 | 1,461 | 1,467 | -12 | -0.8% | 4,400 |
| 2013/06/06 | 1,487 | 1,500 | 1,479 | 1,479 | -7 | -0.5% | 3,700 |
| 2013/06/05 | 1,487 | 1,495 | 1,486 | 1,486 | -1 | -0.1% | 3,600 |
| 2013/06/04 | 1,486 | 1,490 | 1,485 | 1,487 | ±0 | ±0% | 3,000 |
| 2013/06/03 | 1,490 | 1,495 | 1,486 | 1,487 | -8 | -0.5% | 3,100 |
| 2013/05/31 | 1,488 | 1,514 | 1,488 | 1,495 | +7 | +0.5% | 1,500 |
| 2013/05/30 | 1,514 | 1,534 | 1,488 | 1,488 | -32 | -2.1% | 6,100 |
| 2013/05/29 | 1,512 | 1,544 | 1,512 | 1,520 | +19 | +1.3% | 1,800 |
| 2013/05/28 | 1,496 | 1,530 | 1,496 | 1,501 | +3 | +0.2% | 2,500 |
| 2013/05/27 | 1,543 | 1,543 | 1,482 | 1,498 | -44 | -2.9% | 5,600 |
| 2013/05/24 | 1,565 | 1,626 | 1,540 | 1,542 | -29 | -1.8% | 12,600 |
| 2013/05/23 | 1,628 | 1,629 | 1,571 | 1,571 | -50 | -3.1% | 5,900 |
| 2013/05/22 | 1,614 | 1,627 | 1,613 | 1,621 | +18 | +1.1% | 1,600 |
2951～
3000
件表示中 / 7022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 | 119,100円 | +0.4% | - | 2.27% | 183.51倍 | 0.49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 |
| リネットＪＰＮ | 88,700円 | -14.4% | - | 0.00% | 64.75倍 | 20.27倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ハルメクＨＤ | 119,900円 | +3.2% | +42.2% | 2.50% | 14.67倍 | 1.62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 |
| クラシコム | 176,900円 | +20.1% | -13.0% | 2.09% | 20.06倍 | 2.63倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| 千趣会 | 24,300円 | -7.9% | - | 0.00% | 2.73倍 | 1.03倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
