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 |
|---|---|---|---|---|---|---|---|
| 2012/12/20 | 1,494 | 1,500 | 1,482 | 1,496 | +1 | +0.1% | 11,000 |
| 2012/12/19 | 1,465 | 1,495 | 1,465 | 1,495 | +28 | +1.9% | 3,100 |
| 2012/12/18 | 1,448 | 1,480 | 1,448 | 1,467 | +21 | +1.5% | 4,400 |
| 2012/12/17 | 1,436 | 1,450 | 1,436 | 1,446 | +8 | +0.6% | 3,600 |
| 2012/12/14 | 1,429 | 1,445 | 1,426 | 1,438 | ±0 | ±0% | 9,300 |
| 2012/12/13 | 1,450 | 1,450 | 1,438 | 1,438 | ±0 | ±0% | 1,700 |
| 2012/12/12 | 1,439 | 1,440 | 1,432 | 1,438 | +11 | +0.8% | 3,100 |
| 2012/12/11 | 1,430 | 1,439 | 1,426 | 1,427 | -3 | -0.2% | 1,700 |
| 2012/12/10 | 1,421 | 1,430 | 1,391 | 1,430 | ±0 | ±0% | 2,800 |
| 2012/12/07 | 1,421 | 1,430 | 1,410 | 1,430 | +30 | +2.1% | 4,000 |
| 2012/12/06 | 1,393 | 1,400 | 1,387 | 1,400 | ±0 | ±0% | 3,200 |
| 2012/12/05 | 1,390 | 1,400 | 1,380 | 1,400 | +17 | +1.2% | 1,500 |
| 2012/12/04 | 1,370 | 1,383 | 1,370 | 1,383 | +22 | +1.6% | 1,600 |
| 2012/12/03 | 1,395 | 1,395 | 1,350 | 1,361 | -4 | -0.3% | 2,500 |
| 2012/11/30 | 1,379 | 1,380 | 1,365 | 1,365 | -10 | -0.7% | 2,000 |
| 2012/11/29 | 1,380 | 1,380 | 1,370 | 1,375 | +11 | +0.8% | 1,300 |
| 2012/11/28 | 1,389 | 1,389 | 1,352 | 1,364 | -25 | -1.8% | 1,700 |
| 2012/11/27 | 1,350 | 1,389 | 1,350 | 1,389 | +31 | +2.3% | 2,600 |
| 2012/11/26 | 1,357 | 1,359 | 1,357 | 1,358 | +12 | +0.9% | 5,700 |
| 2012/11/22 | 1,320 | 1,348 | 1,320 | 1,346 | +20 | +1.5% | 4,000 |
| 2012/11/21 | 1,330 | 1,334 | 1,296 | 1,326 | -1 | -0.1% | 3,600 |
| 2012/11/20 | 1,312 | 1,329 | 1,312 | 1,327 | +16 | +1.2% | 3,500 |
| 2012/11/19 | 1,301 | 1,312 | 1,301 | 1,311 | +11 | +0.8% | 1,700 |
| 2012/11/16 | 1,295 | 1,309 | 1,285 | 1,300 | +5 | +0.4% | 2,400 |
| 2012/11/15 | 1,292 | 1,299 | 1,284 | 1,295 | ±0 | ±0% | 1,800 |
| 2012/11/14 | 1,300 | 1,301 | 1,295 | 1,295 | -13 | -1% | 2,100 |
| 2012/11/13 | 1,300 | 1,308 | 1,300 | 1,308 | +7 | +0.5% | 2,800 |
| 2012/11/12 | 1,311 | 1,311 | 1,300 | 1,301 | -10 | -0.8% | 3,600 |
| 2012/11/09 | 1,317 | 1,317 | 1,301 | 1,311 | +1 | +0.1% | 2,100 |
| 2012/11/08 | 1,310 | 1,312 | 1,301 | 1,310 | -5 | -0.4% | 2,700 |
| 2012/11/07 | 1,322 | 1,322 | 1,304 | 1,315 | -7 | -0.5% | 1,500 |
| 2012/11/06 | 1,315 | 1,322 | 1,307 | 1,322 | +3 | +0.2% | 2,700 |
| 2012/11/05 | 1,315 | 1,319 | 1,312 | 1,319 | -10 | -0.8% | 1,900 |
| 2012/11/02 | 1,333 | 1,333 | 1,315 | 1,329 | +9 | +0.7% | 2,000 |
| 2012/11/01 | 1,322 | 1,330 | 1,311 | 1,320 | -22 | -1.6% | 2,600 |
| 2012/10/31 | 1,325 | 1,350 | 1,306 | 1,342 | +15 | +1.1% | 3,800 |
| 2012/10/30 | 1,333 | 1,360 | 1,327 | 1,327 | -9 | -0.7% | 2,500 |
| 2012/10/29 | 1,341 | 1,342 | 1,333 | 1,336 | -35 | -2.6% | 4,200 |
| 2012/10/26 | 1,366 | 1,389 | 1,366 | 1,371 | +5 | +0.4% | 1,300 |
| 2012/10/25 | 1,346 | 1,381 | 1,346 | 1,366 | +8 | +0.6% | 2,000 |
| 2012/10/24 | 1,342 | 1,430 | 1,340 | 1,358 | -7 | -0.5% | 8,400 |
| 2012/10/23 | 1,342 | 1,365 | 1,342 | 1,365 | +20 | +1.5% | 3,500 |
| 2012/10/22 | 1,350 | 1,356 | 1,344 | 1,345 | -5 | -0.4% | 4,600 |
| 2012/10/19 | 1,340 | 1,350 | 1,340 | 1,350 | +2 | +0.1% | 2,700 |
| 2012/10/18 | 1,337 | 1,348 | 1,337 | 1,348 | +18 | +1.4% | 2,900 |
| 2012/10/17 | 1,322 | 1,342 | 1,322 | 1,330 | +5 | +0.4% | 2,600 |
| 2012/10/16 | 1,307 | 1,326 | 1,307 | 1,325 | +18 | +1.4% | 2,100 |
| 2012/10/15 | 1,293 | 1,320 | 1,293 | 1,307 | -16 | -1.2% | 3,700 |
| 2012/10/12 | 1,331 | 1,331 | 1,323 | 1,323 | -28 | -2.1% | 3,900 |
| 2012/10/11 | 1,363 | 1,380 | 1,351 | 1,351 | -12 | -0.9% | 1,800 |
3051～
3100
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
