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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,470 | 1,480 | 1,442 | 1,480 | +20 | +1.4% | 3,200 |
| 2012/08/15 | 1,450 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 500 |
| 2012/08/14 | 1,446 | 1,450 | 1,446 | 1,450 | +16 | +1.1% | 1,200 |
| 2012/08/13 | 1,405 | 1,437 | 1,401 | 1,434 | +24 | +1.7% | 1,700 |
| 2012/08/10 | 1,451 | 1,451 | 1,410 | 1,410 | -60 | -4.1% | 3,400 |
| 2012/08/09 | 1,453 | 1,470 | 1,453 | 1,470 | +20 | +1.4% | 2,000 |
| 2012/08/08 | 1,450 | 1,450 | 1,427 | 1,450 | +29 | +2% | 900 |
| 2012/08/07 | 1,433 | 1,433 | 1,421 | 1,421 | -12 | -0.8% | 700 |
| 2012/08/06 | 1,402 | 1,433 | 1,400 | 1,433 | +31 | +2.2% | 2,200 |
| 2012/08/03 | 1,413 | 1,413 | 1,402 | 1,402 | -14 | -1% | 1,200 |
| 2012/08/02 | 1,430 | 1,430 | 1,416 | 1,416 | -14 | -1% | 900 |
| 2012/08/01 | 1,417 | 1,430 | 1,410 | 1,430 | +13 | +0.9% | 500 |
| 2012/07/31 | 1,418 | 1,446 | 1,411 | 1,417 | -1 | -0.1% | 1,800 |
| 2012/07/30 | 1,415 | 1,418 | 1,410 | 1,418 | -52 | -3.5% | 2,800 |
| 2012/07/27 | 1,474 | 1,474 | 1,444 | 1,470 | -4 | -0.3% | 900 |
| 2012/07/26 | 1,433 | 1,474 | 1,433 | 1,474 | +60 | +4.2% | 1,700 |
| 2012/07/25 | 1,422 | 1,422 | 1,402 | 1,414 | -8 | -0.6% | 1,900 |
| 2012/07/24 | 1,485 | 1,485 | 1,416 | 1,422 | -54 | -3.7% | 15,900 |
| 2012/07/23 | 1,458 | 1,480 | 1,458 | 1,476 | +26 | +1.8% | 6,600 |
| 2012/07/20 | 1,455 | 1,455 | 1,450 | 1,450 | -7 | -0.5% | 1,100 |
| 2012/07/19 | 1,430 | 1,458 | 1,430 | 1,457 | +22 | +1.5% | 5,200 |
| 2012/07/18 | 1,408 | 1,435 | 1,408 | 1,435 | +26 | +1.8% | 500 |
| 2012/07/17 | 1,411 | 1,429 | 1,409 | 1,409 | -30 | -2.1% | 800 |
| 2012/07/13 | 1,403 | 1,439 | 1,402 | 1,439 | +36 | +2.6% | 600 |
| 2012/07/12 | 1,434 | 1,448 | 1,403 | 1,403 | -17 | -1.2% | 800 |
| 2012/07/11 | 1,421 | 1,449 | 1,420 | 1,420 | -15 | -1% | 800 |
| 2012/07/10 | 1,417 | 1,450 | 1,417 | 1,435 | -12 | -0.8% | 9,900 |
| 2012/07/09 | 1,430 | 1,447 | 1,430 | 1,447 | +7 | +0.5% | 3,500 |
| 2012/07/06 | 1,419 | 1,445 | 1,415 | 1,440 | +32 | +2.3% | 4,100 |
| 2012/07/05 | 1,380 | 1,419 | 1,380 | 1,408 | +28 | +2% | 1,200 |
| 2012/07/04 | 1,400 | 1,410 | 1,380 | 1,380 | -28 | -2% | 5,200 |
| 2012/07/03 | 1,400 | 1,408 | 1,400 | 1,408 | +8 | +0.6% | 500 |
| 2012/07/02 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2012/06/29 | 1,380 | 1,410 | 1,380 | 1,400 | ±0 | ±0% | 2,700 |
| 2012/06/28 | 1,378 | 1,400 | 1,378 | 1,400 | +17 | +1.2% | 1,300 |
| 2012/06/27 | 1,384 | 1,384 | 1,383 | 1,383 | ±0 | ±0% | 900 |
| 2012/06/26 | 1,392 | 1,400 | 1,380 | 1,383 | -9 | -0.6% | 2,500 |
| 2012/06/25 | 1,430 | 1,430 | 1,392 | 1,392 | -8 | -0.6% | 4,800 |
| 2012/06/22 | 1,396 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 2,000 |
| 2012/06/21 | 1,400 | 1,400 | 1,391 | 1,400 | +1 | +0.1% | 1,600 |
| 2012/06/20 | 1,400 | 1,404 | 1,391 | 1,399 | +11 | +0.8% | 4,100 |
| 2012/06/19 | 1,358 | 1,388 | 1,358 | 1,388 | +25 | +1.8% | 2,200 |
| 2012/06/18 | 1,367 | 1,367 | 1,351 | 1,363 | +13 | +1% | 1,400 |
| 2012/06/15 | 1,383 | 1,383 | 1,350 | 1,350 | -16 | -1.2% | 1,400 |
| 2012/06/14 | 1,367 | 1,371 | 1,350 | 1,366 | -24 | -1.7% | 1,500 |
| 2012/06/13 | 1,380 | 1,390 | 1,369 | 1,390 | ±0 | ±0% | 1,900 |
| 2012/06/12 | 1,340 | 1,390 | 1,335 | 1,390 | +50 | +3.7% | 5,100 |
| 2012/06/11 | 1,387 | 1,389 | 1,340 | 1,340 | -41 | -3% | 5,100 |
| 2012/06/08 | 1,370 | 1,381 | 1,343 | 1,381 | +36 | +2.7% | 6,300 |
| 2012/06/07 | 1,363 | 1,363 | 1,334 | 1,345 | -25 | -1.8% | 1,900 |
3001～
3050
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
