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 |
|---|---|---|---|---|---|---|---|
| 2012/05/18 | 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 |
| 2012/03/23 | 1,407 | 1,434 | 1,407 | 1,434 | +13 | +0.9% | 5,400 |
| 2012/03/22 | 1,405 | 1,422 | 1,405 | 1,421 | +12 | +0.9% | 4,600 |
| 2012/03/21 | 1,405 | 1,416 | 1,405 | 1,409 | -5 | -0.4% | 5,800 |
| 2012/03/19 | 1,407 | 1,422 | 1,405 | 1,414 | -5 | -0.4% | 2,800 |
| 2012/03/16 | 1,402 | 1,420 | 1,402 | 1,419 | -1 | -0.1% | 3,500 |
| 2012/03/15 | 1,402 | 1,432 | 1,402 | 1,420 | -10 | -0.7% | 5,100 |
| 2012/03/14 | 1,430 | 1,441 | 1,430 | 1,430 | -11 | -0.8% | 3,400 |
| 2012/03/13 | 1,450 | 1,450 | 1,441 | 1,441 | -8 | -0.6% | 1,600 |
| 2012/03/12 | 1,443 | 1,449 | 1,443 | 1,449 | +6 | +0.4% | 3,100 |
| 2012/03/09 | 1,442 | 1,472 | 1,442 | 1,443 | -5 | -0.3% | 8,800 |
| 2012/03/08 | 1,447 | 1,460 | 1,445 | 1,448 | +1 | +0.1% | 1,900 |
| 2012/03/07 | 1,438 | 1,449 | 1,435 | 1,447 | +1 | +0.1% | 2,000 |
| 2012/03/06 | 1,440 | 1,455 | 1,432 | 1,446 | +9 | +0.6% | 1,500 |
3201～
3250
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
