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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 1,453 | 1,453 | 1,420 | 1,437 | -11 | -0.8% | 4,700 |
| 2012/03/02 | 1,445 | 1,449 | 1,426 | 1,448 | +28 | +2% | 1,800 |
| 2012/03/01 | 1,430 | 1,430 | 1,417 | 1,420 | -6 | -0.4% | 3,400 |
| 2012/02/29 | 1,453 | 1,453 | 1,426 | 1,426 | -29 | -2% | 6,500 |
| 2012/02/28 | 1,460 | 1,460 | 1,430 | 1,455 | +22 | +1.5% | 7,100 |
| 2012/02/27 | 1,468 | 1,468 | 1,433 | 1,433 | -5 | -0.3% | 2,800 |
| 2012/02/24 | 1,440 | 1,442 | 1,436 | 1,438 | -30 | -2% | 7,300 |
| 2012/02/23 | 1,466 | 1,468 | 1,435 | 1,468 | +3 | +0.2% | 5,500 |
| 2012/02/22 | 1,448 | 1,465 | 1,440 | 1,465 | +18 | +1.2% | 3,300 |
| 2012/02/21 | 1,448 | 1,452 | 1,447 | 1,447 | -1 | -0.1% | 2,600 |
| 2012/02/20 | 1,455 | 1,455 | 1,448 | 1,448 | +18 | +1.3% | 900 |
| 2012/02/17 | 1,455 | 1,465 | 1,430 | 1,430 | -25 | -1.7% | 6,100 |
| 2012/02/16 | 1,442 | 1,460 | 1,442 | 1,455 | +17 | +1.2% | 6,900 |
| 2012/02/15 | 1,440 | 1,450 | 1,416 | 1,438 | -2 | -0.1% | 2,700 |
| 2012/02/14 | 1,444 | 1,444 | 1,440 | 1,440 | ±0 | ±0% | 400 |
| 2012/02/13 | 1,434 | 1,440 | 1,410 | 1,440 | +24 | +1.7% | 700 |
| 2012/02/10 | 1,449 | 1,450 | 1,416 | 1,416 | -32 | -2.2% | 2,900 |
| 2012/02/09 | 1,438 | 1,450 | 1,430 | 1,448 | +10 | +0.7% | 2,100 |
| 2012/02/08 | 1,409 | 1,438 | 1,409 | 1,438 | -1 | -0.1% | 3,100 |
| 2012/02/07 | 1,425 | 1,439 | 1,425 | 1,439 | +8 | +0.6% | 1,100 |
| 2012/02/06 | 1,429 | 1,431 | 1,425 | 1,431 | +31 | +2.2% | 800 |
| 2012/02/03 | 1,425 | 1,425 | 1,400 | 1,400 | -30 | -2.1% | 1,500 |
| 2012/02/02 | 1,418 | 1,431 | 1,399 | 1,430 | +42 | +3% | 2,300 |
| 2012/02/01 | 1,386 | 1,440 | 1,386 | 1,388 | +4 | +0.3% | 3,000 |
| 2012/01/31 | 1,377 | 1,384 | 1,362 | 1,384 | -4 | -0.3% | 2,300 |
| 2012/01/30 | 1,408 | 1,408 | 1,388 | 1,388 | +8 | +0.6% | 1,300 |
| 2012/01/27 | 1,372 | 1,380 | 1,372 | 1,380 | -22 | -1.6% | 2,700 |
| 2012/01/26 | 1,386 | 1,402 | 1,380 | 1,402 | +16 | +1.2% | 800 |
| 2012/01/25 | 1,400 | 1,400 | 1,385 | 1,386 | -13 | -0.9% | 1,100 |
| 2012/01/24 | 1,395 | 1,399 | 1,395 | 1,399 | +14 | +1% | 5,300 |
| 2012/01/23 | 1,395 | 1,395 | 1,378 | 1,385 | +7 | +0.5% | 3,900 |
| 2012/01/20 | 1,367 | 1,378 | 1,338 | 1,378 | +41 | +3.1% | 1,900 |
| 2012/01/19 | 1,340 | 1,345 | 1,337 | 1,337 | -10 | -0.7% | 600 |
| 2012/01/18 | 1,321 | 1,347 | 1,321 | 1,347 | +27 | +2% | 1,100 |
| 2012/01/17 | 1,326 | 1,327 | 1,320 | 1,320 | -10 | -0.8% | 1,300 |
| 2012/01/16 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 500 |
| 2012/01/13 | 1,331 | 1,331 | 1,329 | 1,330 | -2 | -0.2% | 1,000 |
| 2012/01/12 | 1,338 | 1,339 | 1,332 | 1,332 | -6 | -0.4% | 600 |
| 2012/01/11 | 1,338 | 1,355 | 1,338 | 1,338 | -30 | -2.2% | 900 |
| 2012/01/10 | 1,370 | 1,479 | 1,368 | 1,368 | -2 | -0.1% | 5,400 |
| 2012/01/06 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,300 |
| 2012/01/05 | 1,370 | 1,370 | 1,360 | 1,370 | -8 | -0.6% | 1,300 |
| 2012/01/04 | 1,389 | 1,430 | 1,372 | 1,378 | +37 | +2.8% | 3,800 |
| 2011/12/30 | 1,326 | 1,341 | 1,307 | 1,341 | +15 | +1.1% | 800 |
| 2011/12/29 | 1,326 | 1,326 | 1,326 | 1,326 | -26 | -1.9% | 400 |
| 2011/12/28 | 1,360 | 1,360 | 1,341 | 1,352 | -9 | -0.7% | 700 |
| 2011/12/27 | 1,381 | 1,381 | 1,361 | 1,361 | -20 | -1.4% | 1,000 |
| 2011/12/26 | 1,395 | 1,395 | 1,380 | 1,381 | +1 | +0.1% | 16,900 |
| 2011/12/22 | 1,342 | 1,380 | 1,330 | 1,380 | +38 | +2.8% | 5,400 |
| 2011/12/21 | 1,349 | 1,349 | 1,335 | 1,342 | +2 | +0.1% | 3,000 |
3251～
3300
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 | 114,600円 | +0.4% | - | 2.36% | 176.58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 | 120,600円 | +8.5% | +36.7% | 0.62% | 21.30倍 | 2.29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 | 89,000円 | +4.7% | +1.0% | 1.12% | 25.52倍 | 1.29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 | 112,000円 | +3.2% | +42.2% | 2.68% | 13.69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 | 83,800円 | +5.2% | +43.3% | 3.58% | 10.88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
