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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,350 | 1,370 | 1,345 | 1,370 | +22 | +1.6% | 1,100 |
| 2012/06/05 | 1,379 | 1,379 | 1,347 | 1,348 | -31 | -2.2% | 1,300 |
| 2012/06/04 | 1,355 | 1,379 | 1,355 | 1,379 | -11 | -0.8% | 1,100 |
| 2012/06/01 | 1,350 | 1,390 | 1,328 | 1,390 | +89 | +6.8% | 5,100 |
| 2012/05/31 | 1,293 | 1,320 | 1,293 | 1,301 | -18 | -1.4% | 1,900 |
| 2012/05/30 | 1,293 | 1,319 | 1,291 | 1,319 | +16 | +1.2% | 1,500 |
| 2012/05/29 | 1,315 | 1,315 | 1,302 | 1,303 | -13 | -1% | 700 |
| 2012/05/28 | 1,300 | 1,316 | 1,295 | 1,316 | -1 | -0.1% | 1,000 |
| 2012/05/25 | 1,293 | 1,318 | 1,293 | 1,317 | +16 | +1.2% | 2,000 |
| 2012/05/24 | 1,336 | 1,336 | 1,299 | 1,301 | -49 | -3.6% | 6,800 |
| 2012/05/23 | 1,335 | 1,350 | 1,321 | 1,350 | +15 | +1.1% | 3,600 |
| 2012/05/22 | 1,335 | 1,335 | 1,319 | 1,335 | +10 | +0.8% | 2,200 |
| 2012/05/21 | 1,327 | 1,329 | 1,310 | 1,325 | -10 | -0.7% | 1,900 |
| 2012/05/18 | 1,329 | 1,335 | 1,329 | 1,335 | ±0 | ±0% | 1,700 |
| 2012/05/17 | 1,306 | 1,335 | 1,304 | 1,335 | +15 | +1.1% | 1,000 |
| 2012/05/16 | 1,321 | 1,331 | 1,320 | 1,320 | -11 | -0.8% | 1,400 |
| 2012/05/15 | 1,341 | 1,341 | 1,306 | 1,331 | -24 | -1.8% | 3,300 |
| 2012/05/14 | 1,322 | 1,355 | 1,322 | 1,355 | -35 | -2.5% | 2,200 |
| 2012/05/11 | 1,393 | 1,393 | 1,390 | 1,390 | -3 | -0.2% | 1,200 |
| 2012/05/10 | 1,438 | 1,438 | 1,392 | 1,393 | -42 | -2.9% | 3,200 |
| 2012/05/09 | 1,434 | 1,435 | 1,421 | 1,435 | ±0 | ±0% | 1,700 |
| 2012/05/08 | 1,422 | 1,435 | 1,401 | 1,435 | +13 | +0.9% | 1,300 |
| 2012/05/07 | 1,391 | 1,422 | 1,391 | 1,422 | +5 | +0.4% | 1,000 |
| 2012/05/02 | 1,415 | 1,430 | 1,415 | 1,417 | -16 | -1.1% | 1,100 |
| 2012/05/01 | 1,449 | 1,449 | 1,403 | 1,433 | -14 | -1% | 2,300 |
| 2012/04/27 | 1,445 | 1,447 | 1,430 | 1,447 | +3 | +0.2% | 4,200 |
| 2012/04/26 | 1,440 | 1,445 | 1,419 | 1,444 | +25 | +1.8% | 3,000 |
| 2012/04/25 | 1,447 | 1,447 | 1,415 | 1,419 | +4 | +0.3% | 2,400 |
| 2012/04/24 | 1,439 | 1,440 | 1,411 | 1,415 | -17 | -1.2% | 6,900 |
| 2012/04/23 | 1,422 | 1,432 | 1,411 | 1,432 | +30 | +2.1% | 3,300 |
| 2012/04/20 | 1,400 | 1,410 | 1,400 | 1,402 | +9 | +0.6% | 1,700 |
| 2012/04/19 | 1,380 | 1,400 | 1,379 | 1,393 | +13 | +0.9% | 1,500 |
| 2012/04/18 | 1,400 | 1,400 | 1,365 | 1,380 | -30 | -2.1% | 4,700 |
| 2012/04/17 | 1,359 | 1,410 | 1,349 | 1,410 | +60 | +4.4% | 5,200 |
| 2012/04/16 | 1,339 | 1,350 | 1,333 | 1,350 | -1 | -0.1% | 2,100 |
| 2012/04/13 | 1,350 | 1,372 | 1,350 | 1,351 | -28 | -2% | 2,300 |
| 2012/04/12 | 1,365 | 1,379 | 1,356 | 1,379 | +14 | +1% | 3,300 |
| 2012/04/11 | 1,397 | 1,397 | 1,365 | 1,365 | -34 | -2.4% | 1,500 |
| 2012/04/10 | 1,400 | 1,400 | 1,379 | 1,399 | +2 | +0.1% | 2,200 |
| 2012/04/09 | 1,375 | 1,397 | 1,375 | 1,397 | +22 | +1.6% | 2,300 |
| 2012/04/06 | 1,375 | 1,375 | 1,362 | 1,375 | -1 | -0.1% | 1,500 |
| 2012/04/05 | 1,350 | 1,376 | 1,350 | 1,376 | -4 | -0.3% | 900 |
| 2012/04/04 | 1,386 | 1,391 | 1,380 | 1,380 | -6 | -0.4% | 1,500 |
| 2012/04/03 | 1,385 | 1,387 | 1,385 | 1,386 | +1 | +0.1% | 1,000 |
| 2012/04/02 | 1,385 | 1,399 | 1,385 | 1,385 | -23 | -1.6% | 4,100 |
| 2012/03/30 | 1,419 | 1,419 | 1,408 | 1,408 | +3 | +0.2% | 1,600 |
| 2012/03/29 | 1,414 | 1,419 | 1,405 | 1,405 | -14 | -1% | 1,900 |
| 2012/03/28 | 1,415 | 1,422 | 1,402 | 1,419 | -31 | -2.1% | 5,100 |
| 2012/03/27 | 1,440 | 1,450 | 1,440 | 1,450 | +12 | +0.8% | 6,900 |
| 2012/03/26 | 1,438 | 1,450 | 1,438 | 1,438 | +4 | +0.3% | 9,500 |
3051～
3100
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
