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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 1,379 | 1,384 | 1,331 | 1,331 | -17 | -1.3% | 2,700 |
| 2011/10/05 | 1,384 | 1,384 | 1,323 | 1,348 | -36 | -2.6% | 1,600 |
| 2011/10/04 | 1,380 | 1,385 | 1,367 | 1,384 | +10 | +0.7% | 2,400 |
| 2011/10/03 | 1,364 | 1,380 | 1,360 | 1,374 | +9 | +0.7% | 2,600 |
| 2011/09/30 | 1,399 | 1,399 | 1,339 | 1,365 | -15 | -1.1% | 2,100 |
| 2011/09/29 | 1,352 | 1,380 | 1,352 | 1,380 | +30 | +2.2% | 3,900 |
| 2011/09/28 | 1,310 | 1,350 | 1,310 | 1,350 | -2 | -0.1% | 5,700 |
| 2011/09/27 | 1,363 | 1,364 | 1,322 | 1,352 | +25 | +1.9% | 3,100 |
| 2011/09/26 | 1,368 | 1,373 | 1,310 | 1,327 | -22 | -1.6% | 8,500 |
| 2011/09/22 | 1,328 | 1,349 | 1,328 | 1,349 | +21 | +1.6% | 4,700 |
| 2011/09/21 | 1,332 | 1,335 | 1,326 | 1,328 | -2 | -0.2% | 3,000 |
| 2011/09/20 | 1,325 | 1,338 | 1,324 | 1,330 | -9 | -0.7% | 1,800 |
| 2011/09/16 | 1,338 | 1,339 | 1,314 | 1,339 | -5 | -0.4% | 3,100 |
| 2011/09/15 | 1,338 | 1,345 | 1,300 | 1,344 | +26 | +2% | 4,000 |
| 2011/09/14 | 1,338 | 1,346 | 1,318 | 1,318 | -20 | -1.5% | 3,500 |
| 2011/09/13 | 1,321 | 1,339 | 1,315 | 1,338 | +17 | +1.3% | 1,900 |
| 2011/09/12 | 1,338 | 1,350 | 1,321 | 1,321 | -17 | -1.3% | 4,600 |
| 2011/09/09 | 1,332 | 1,339 | 1,332 | 1,338 | +3 | +0.2% | 7,000 |
| 2011/09/08 | 1,318 | 1,337 | 1,318 | 1,335 | +1 | +0.1% | 1,800 |
| 2011/09/07 | 1,333 | 1,337 | 1,332 | 1,334 | +1 | +0.1% | 1,400 |
| 2011/09/06 | 1,334 | 1,336 | 1,314 | 1,333 | -1 | -0.1% | 2,400 |
| 2011/09/05 | 1,338 | 1,338 | 1,316 | 1,334 | -4 | -0.3% | 1,100 |
| 2011/09/02 | 1,322 | 1,339 | 1,320 | 1,338 | +9 | +0.7% | 2,900 |
| 2011/09/01 | 1,339 | 1,339 | 1,329 | 1,329 | -11 | -0.8% | 5,100 |
| 2011/08/31 | 1,337 | 1,340 | 1,320 | 1,340 | -5 | -0.4% | 6,100 |
| 2011/08/30 | 1,300 | 1,345 | 1,300 | 1,345 | +50 | +3.9% | 7,200 |
| 2011/08/29 | 1,250 | 1,295 | 1,250 | 1,295 | +17 | +1.3% | 3,600 |
| 2011/08/26 | 1,272 | 1,278 | 1,272 | 1,278 | +36 | +2.9% | 900 |
| 2011/08/25 | 1,267 | 1,280 | 1,242 | 1,242 | -8 | -0.6% | 1,800 |
| 2011/08/24 | 1,270 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 6,400 |
| 2011/08/23 | 1,236 | 1,260 | 1,236 | 1,260 | +33 | +2.7% | 4,500 |
| 2011/08/22 | 1,220 | 1,234 | 1,220 | 1,227 | +7 | +0.6% | 2,000 |
| 2011/08/19 | 1,201 | 1,220 | 1,201 | 1,220 | -1 | -0.1% | 1,200 |
| 2011/08/18 | 1,210 | 1,221 | 1,210 | 1,221 | +11 | +0.9% | 1,600 |
| 2011/08/17 | 1,222 | 1,224 | 1,210 | 1,210 | -12 | -1% | 1,200 |
| 2011/08/16 | 1,225 | 1,225 | 1,222 | 1,222 | +16 | +1.3% | 2,300 |
| 2011/08/15 | 1,220 | 1,220 | 1,206 | 1,206 | -14 | -1.1% | 1,300 |
| 2011/08/12 | 1,224 | 1,224 | 1,201 | 1,220 | +26 | +2.2% | 1,100 |
| 2011/08/11 | 1,212 | 1,212 | 1,194 | 1,194 | -19 | -1.6% | 1,300 |
| 2011/08/10 | 1,245 | 1,245 | 1,213 | 1,213 | +9 | +0.7% | 3,500 |
| 2011/08/09 | 1,195 | 1,216 | 1,190 | 1,204 | -14 | -1.1% | 4,500 |
| 2011/08/08 | 1,190 | 1,220 | 1,190 | 1,218 | +26 | +2.2% | 2,100 |
| 2011/08/05 | 1,218 | 1,218 | 1,192 | 1,192 | -26 | -2.1% | 2,300 |
| 2011/08/04 | 1,218 | 1,219 | 1,218 | 1,218 | ±0 | ±0% | 1,100 |
| 2011/08/03 | 1,218 | 1,248 | 1,218 | 1,218 | -15 | -1.2% | 2,300 |
| 2011/08/02 | 1,259 | 1,259 | 1,231 | 1,233 | -27 | -2.1% | 900 |
| 2011/08/01 | 1,277 | 1,277 | 1,242 | 1,260 | +13 | +1% | 2,400 |
| 2011/07/29 | 1,217 | 1,247 | 1,217 | 1,247 | +30 | +2.5% | 1,600 |
| 2011/07/28 | 1,224 | 1,259 | 1,200 | 1,217 | -28 | -2.2% | 3,200 |
| 2011/07/27 | 1,258 | 1,258 | 1,245 | 1,245 | -16 | -1.3% | 1,700 |
3351～
3400
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 | 114,400円 | +0.4% | - | 2.36% | 176.28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 | 120,500円 | +8.5% | +36.7% | 0.62% | 21.29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 | 110,200円 | +3.2% | +42.2% | 2.72% | 13.47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 | 83,700円 | +5.2% | +43.3% | 3.58% | 10.86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
