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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 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 |
| 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 |
3201～
3250
件表示中 / 7022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 | 118,900円 | +0.4% | - | 2.27% | 183.21倍 | 0.49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 |
| リネットＪＰＮ | 89,100円 | -14.4% | - | 0.00% | 65.04倍 | 20.36倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ハルメクＨＤ | 120,000円 | +3.2% | +42.2% | 2.50% | 14.68倍 | 1.62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 |
| クラシコム | 174,300円 | +20.1% | -13.0% | 2.12% | 19.77倍 | 2.59倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| 千趣会 | 24,400円 | -7.9% | - | 0.00% | 2.75倍 | 1.04倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
