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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 1,349 | 1,350 | 1,329 | 1,340 | +9 | +0.7% | 9,700 |
| 2011/12/19 | 1,323 | 1,333 | 1,293 | 1,331 | +8 | +0.6% | 3,500 |
| 2011/12/16 | 1,291 | 1,323 | 1,291 | 1,323 | +33 | +2.6% | 2,000 |
| 2011/12/15 | 1,275 | 1,299 | 1,273 | 1,290 | +15 | +1.2% | 3,200 |
| 2011/12/14 | 1,271 | 1,290 | 1,271 | 1,275 | +4 | +0.3% | 1,900 |
| 2011/12/13 | 1,257 | 1,279 | 1,256 | 1,271 | +6 | +0.5% | 2,100 |
| 2011/12/12 | 1,262 | 1,280 | 1,261 | 1,265 | -2 | -0.2% | 4,500 |
| 2011/12/09 | 1,257 | 1,276 | 1,257 | 1,267 | +5 | +0.4% | 8,200 |
| 2011/12/08 | 1,254 | 1,279 | 1,254 | 1,262 | +8 | +0.6% | 4,700 |
| 2011/12/07 | 1,260 | 1,260 | 1,252 | 1,254 | -12 | -0.9% | 3,200 |
| 2011/12/06 | 1,269 | 1,279 | 1,266 | 1,266 | -1 | -0.1% | 2,900 |
| 2011/12/05 | 1,266 | 1,272 | 1,266 | 1,267 | +1 | +0.1% | 700 |
| 2011/12/02 | 1,280 | 1,293 | 1,265 | 1,266 | -9 | -0.7% | 2,200 |
| 2011/12/01 | 1,279 | 1,293 | 1,264 | 1,275 | +9 | +0.7% | 1,800 |
| 2011/11/30 | 1,265 | 1,300 | 1,261 | 1,266 | -29 | -2.2% | 3,200 |
| 2011/11/29 | 1,271 | 1,300 | 1,271 | 1,295 | +24 | +1.9% | 1,400 |
| 2011/11/28 | 1,263 | 1,301 | 1,262 | 1,271 | +9 | +0.7% | 2,500 |
| 2011/11/25 | 1,330 | 1,330 | 1,262 | 1,262 | -68 | -5.1% | 1,400 |
| 2011/11/24 | 1,305 | 1,330 | 1,290 | 1,330 | -5 | -0.4% | 6,400 |
| 2011/11/22 | 1,296 | 1,335 | 1,296 | 1,335 | +43 | +3.3% | 3,800 |
| 2011/11/21 | 1,292 | 1,293 | 1,291 | 1,292 | +1 | +0.1% | 1,000 |
| 2011/11/18 | 1,298 | 1,320 | 1,290 | 1,291 | -7 | -0.5% | 1,300 |
| 2011/11/17 | 1,310 | 1,325 | 1,290 | 1,298 | -17 | -1.3% | 3,200 |
| 2011/11/16 | 1,315 | 1,315 | 1,313 | 1,315 | -12 | -0.9% | 700 |
| 2011/11/15 | 1,314 | 1,328 | 1,306 | 1,327 | +13 | +1% | 4,000 |
| 2011/11/14 | 1,312 | 1,337 | 1,311 | 1,314 | -28 | -2.1% | 800 |
| 2011/11/11 | 1,320 | 1,349 | 1,311 | 1,342 | -2 | -0.1% | 2,000 |
| 2011/11/10 | 1,373 | 1,373 | 1,343 | 1,344 | -25 | -1.8% | 2,200 |
| 2011/11/09 | 1,367 | 1,369 | 1,355 | 1,369 | +16 | +1.2% | 1,300 |
| 2011/11/08 | 1,350 | 1,363 | 1,350 | 1,353 | +3 | +0.2% | 1,500 |
| 2011/11/07 | 1,358 | 1,358 | 1,344 | 1,350 | +5 | +0.4% | 500 |
| 2011/11/04 | 1,332 | 1,345 | 1,331 | 1,345 | +2 | +0.1% | 1,300 |
| 2011/11/02 | 1,326 | 1,373 | 1,325 | 1,343 | -1 | -0.1% | 1,900 |
| 2011/11/01 | 1,326 | 1,374 | 1,326 | 1,344 | +14 | +1.1% | 1,900 |
| 2011/10/31 | 1,341 | 1,369 | 1,330 | 1,330 | ±0 | ±0% | 2,000 |
| 2011/10/28 | 1,334 | 1,367 | 1,330 | 1,330 | -3 | -0.2% | 2,700 |
| 2011/10/27 | 1,327 | 1,357 | 1,327 | 1,333 | -24 | -1.8% | 1,400 |
| 2011/10/26 | 1,356 | 1,382 | 1,356 | 1,357 | -25 | -1.8% | 900 |
| 2011/10/25 | 1,350 | 1,388 | 1,345 | 1,382 | -11 | -0.8% | 5,000 |
| 2011/10/24 | 1,399 | 1,399 | 1,392 | 1,393 | +21 | +1.5% | 4,300 |
| 2011/10/21 | 1,337 | 1,372 | 1,336 | 1,372 | +25 | +1.9% | 1,700 |
| 2011/10/20 | 1,363 | 1,363 | 1,334 | 1,347 | +14 | +1.1% | 3,500 |
| 2011/10/19 | 1,347 | 1,347 | 1,332 | 1,333 | -17 | -1.3% | 1,000 |
| 2011/10/18 | 1,353 | 1,355 | 1,350 | 1,350 | -6 | -0.4% | 1,100 |
| 2011/10/17 | 1,333 | 1,363 | 1,332 | 1,356 | +21 | +1.6% | 2,100 |
| 2011/10/14 | 1,359 | 1,359 | 1,335 | 1,335 | -17 | -1.3% | 2,000 |
| 2011/10/13 | 1,399 | 1,399 | 1,347 | 1,352 | -47 | -3.4% | 1,800 |
| 2011/10/12 | 1,356 | 1,399 | 1,356 | 1,399 | +13 | +0.9% | 3,400 |
| 2011/10/11 | 1,385 | 1,387 | 1,355 | 1,386 | +3 | +0.2% | 2,400 |
| 2011/10/07 | 1,333 | 1,385 | 1,333 | 1,383 | +52 | +3.9% | 1,700 |
3301～
3350
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 | 114,500円 | +0.4% | - | 2.36% | 176.43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 | 120,300円 | +8.5% | +36.7% | 0.62% | 21.25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 | 89,500円 | +4.7% | +1.0% | 1.12% | 25.66倍 | 1.30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 | 110,300円 | +3.2% | +42.2% | 2.72% | 13.48倍 | 1.48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 | 84,000円 | +5.2% | +43.3% | 3.57% | 10.90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
