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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 1,514 | 1,534 | 1,506 | 1,506 | -8 | -0.5% | 3,100 |
| 2013/03/08 | 1,506 | 1,517 | 1,495 | 1,514 | +23 | +1.5% | 13,000 |
| 2013/03/07 | 1,492 | 1,509 | 1,490 | 1,491 | +1 | +0.1% | 4,000 |
| 2013/03/06 | 1,494 | 1,499 | 1,490 | 1,490 | -1 | -0.1% | 5,400 |
| 2013/03/05 | 1,498 | 1,498 | 1,491 | 1,491 | ±0 | ±0% | 1,800 |
| 2013/03/04 | 1,490 | 1,500 | 1,490 | 1,491 | +15 | +1% | 3,000 |
| 2013/03/01 | 1,471 | 1,483 | 1,471 | 1,476 | -9 | -0.6% | 2,700 |
| 2013/02/28 | 1,490 | 1,498 | 1,482 | 1,485 | -5 | -0.3% | 4,500 |
| 2013/02/27 | 1,495 | 1,497 | 1,490 | 1,490 | ±0 | ±0% | 2,200 |
| 2013/02/26 | 1,450 | 1,510 | 1,450 | 1,490 | -40 | -2.6% | 8,300 |
| 2013/02/25 | 1,519 | 1,530 | 1,517 | 1,530 | +30 | +2% | 7,500 |
| 2013/02/22 | 1,520 | 1,542 | 1,500 | 1,500 | -24 | -1.6% | 9,500 |
| 2013/02/21 | 1,552 | 1,554 | 1,524 | 1,524 | -28 | -1.8% | 11,400 |
| 2013/02/20 | 1,560 | 1,560 | 1,543 | 1,552 | +10 | +0.6% | 2,300 |
| 2013/02/19 | 1,553 | 1,553 | 1,535 | 1,542 | +29 | +1.9% | 2,900 |
| 2013/02/18 | 1,560 | 1,560 | 1,503 | 1,513 | +20 | +1.3% | 7,300 |
| 2013/02/15 | 1,521 | 1,527 | 1,489 | 1,493 | -33 | -2.2% | 5,400 |
| 2013/02/14 | 1,530 | 1,547 | 1,523 | 1,526 | -5 | -0.3% | 2,100 |
| 2013/02/13 | 1,530 | 1,560 | 1,530 | 1,531 | ±0 | ±0% | 5,200 |
| 2013/02/12 | 1,534 | 1,550 | 1,530 | 1,531 | -2 | -0.1% | 9,600 |
| 2013/02/08 | 1,539 | 1,539 | 1,522 | 1,533 | +8 | +0.5% | 2,900 |
| 2013/02/07 | 1,530 | 1,531 | 1,524 | 1,525 | -6 | -0.4% | 2,700 |
| 2013/02/06 | 1,539 | 1,543 | 1,531 | 1,531 | +7 | +0.5% | 1,800 |
| 2013/02/05 | 1,533 | 1,533 | 1,520 | 1,524 | -16 | -1% | 3,300 |
| 2013/02/04 | 1,548 | 1,548 | 1,503 | 1,540 | +14 | +0.9% | 3,200 |
| 2013/02/01 | 1,533 | 1,533 | 1,520 | 1,526 | +9 | +0.6% | 1,400 |
| 2013/01/31 | 1,520 | 1,545 | 1,515 | 1,517 | -3 | -0.2% | 1,500 |
| 2013/01/30 | 1,545 | 1,545 | 1,520 | 1,520 | -5 | -0.3% | 2,500 |
| 2013/01/29 | 1,520 | 1,530 | 1,520 | 1,525 | +5 | +0.3% | 1,500 |
| 2013/01/28 | 1,530 | 1,530 | 1,520 | 1,520 | +20 | +1.3% | 3,000 |
| 2013/01/25 | 1,491 | 1,502 | 1,481 | 1,500 | +20 | +1.4% | 2,300 |
| 2013/01/24 | 1,480 | 1,482 | 1,474 | 1,480 | -24 | -1.6% | 7,300 |
| 2013/01/23 | 1,500 | 1,505 | 1,496 | 1,504 | +15 | +1% | 3,500 |
| 2013/01/22 | 1,499 | 1,500 | 1,488 | 1,489 | -5 | -0.3% | 1,600 |
| 2013/01/21 | 1,500 | 1,500 | 1,492 | 1,494 | -5 | -0.3% | 3,800 |
| 2013/01/18 | 1,496 | 1,500 | 1,492 | 1,499 | +12 | +0.8% | 2,800 |
| 2013/01/17 | 1,494 | 1,494 | 1,485 | 1,487 | -7 | -0.5% | 3,200 |
| 2013/01/16 | 1,498 | 1,498 | 1,486 | 1,494 | +2 | +0.1% | 2,100 |
| 2013/01/15 | 1,500 | 1,500 | 1,486 | 1,492 | +2 | +0.1% | 2,000 |
| 2013/01/11 | 1,500 | 1,500 | 1,490 | 1,490 | +8 | +0.5% | 3,500 |
| 2013/01/10 | 1,496 | 1,498 | 1,480 | 1,482 | +8 | +0.5% | 2,800 |
| 2013/01/09 | 1,465 | 1,476 | 1,465 | 1,474 | +10 | +0.7% | 2,800 |
| 2013/01/08 | 1,461 | 1,470 | 1,461 | 1,464 | +4 | +0.3% | 2,100 |
| 2013/01/07 | 1,479 | 1,479 | 1,457 | 1,460 | +4 | +0.3% | 3,700 |
| 2013/01/04 | 1,469 | 1,492 | 1,452 | 1,456 | -11 | -0.7% | 3,600 |
| 2012/12/28 | 1,470 | 1,470 | 1,467 | 1,467 | -3 | -0.2% | 1,300 |
| 2012/12/27 | 1,492 | 1,492 | 1,467 | 1,470 | +4 | +0.3% | 2,500 |
| 2012/12/26 | 1,480 | 1,492 | 1,450 | 1,466 | -34 | -2.3% | 2,500 |
| 2012/12/25 | 1,549 | 1,549 | 1,470 | 1,500 | -15 | -1% | 15,400 |
| 2012/12/21 | 1,500 | 1,515 | 1,495 | 1,515 | +19 | +1.3% | 7,400 |
3001～
3050
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
