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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,186 | 1,186 | 1,169 | 1,170 | +2 | +0.2% | 2,700 |
| 2010/12/30 | 1,188 | 1,188 | 1,165 | 1,168 | -20 | -1.7% | 1,800 |
| 2010/12/29 | 1,185 | 1,188 | 1,185 | 1,188 | +11 | +0.9% | 500 |
| 2010/12/28 | 1,179 | 1,185 | 1,177 | 1,177 | +22 | +1.9% | 2,000 |
| 2010/12/27 | 1,189 | 1,189 | 1,155 | 1,155 | -12 | -1% | 2,600 |
| 2010/12/24 | 1,204 | 1,204 | 1,163 | 1,167 | -45 | -3.7% | 16,000 |
| 2010/12/22 | 1,183 | 1,215 | 1,183 | 1,212 | +17 | +1.4% | 6,600 |
| 2010/12/21 | 1,190 | 1,200 | 1,190 | 1,195 | +6 | +0.5% | 6,900 |
| 2010/12/20 | 1,182 | 1,190 | 1,182 | 1,189 | +5 | +0.4% | 9,100 |
| 2010/12/17 | 1,188 | 1,193 | 1,181 | 1,184 | -5 | -0.4% | 8,100 |
| 2010/12/16 | 1,185 | 1,189 | 1,176 | 1,189 | -1 | -0.1% | 5,400 |
| 2010/12/15 | 1,172 | 1,190 | 1,172 | 1,190 | +13 | +1.1% | 3,400 |
| 2010/12/14 | 1,169 | 1,180 | 1,159 | 1,177 | +7 | +0.6% | 17,300 |
| 2010/12/13 | 1,155 | 1,170 | 1,153 | 1,170 | +14 | +1.2% | 5,500 |
| 2010/12/10 | 1,146 | 1,159 | 1,146 | 1,156 | -13 | -1.1% | 16,100 |
| 2010/12/09 | 1,159 | 1,170 | 1,159 | 1,169 | +1 | +0.1% | 2,100 |
| 2010/12/08 | 1,158 | 1,168 | 1,158 | 1,168 | -1 | -0.1% | 4,500 |
| 2010/12/07 | 1,143 | 1,169 | 1,143 | 1,169 | +19 | +1.7% | 2,800 |
| 2010/12/06 | 1,157 | 1,157 | 1,143 | 1,150 | +7 | +0.6% | 1,500 |
| 2010/12/03 | 1,149 | 1,149 | 1,143 | 1,143 | +3 | +0.3% | 300 |
| 2010/12/02 | 1,138 | 1,147 | 1,138 | 1,140 | -15 | -1.3% | 2,400 |
| 2010/12/01 | 1,139 | 1,155 | 1,138 | 1,155 | +13 | +1.1% | 1,200 |
| 2010/11/30 | 1,158 | 1,173 | 1,142 | 1,142 | -16 | -1.4% | 3,100 |
| 2010/11/29 | 1,160 | 1,174 | 1,158 | 1,158 | +4 | +0.3% | 1,100 |
| 2010/11/26 | 1,153 | 1,169 | 1,153 | 1,154 | +1 | +0.1% | 900 |
| 2010/11/25 | 1,152 | 1,175 | 1,152 | 1,153 | +6 | +0.5% | 1,300 |
| 2010/11/24 | 1,186 | 1,186 | 1,147 | 1,147 | -43 | -3.6% | 7,300 |
| 2010/11/22 | 1,197 | 1,197 | 1,179 | 1,190 | +24 | +2.1% | 4,600 |
| 2010/11/19 | 1,187 | 1,187 | 1,166 | 1,166 | -14 | -1.2% | 1,000 |
| 2010/11/18 | 1,170 | 1,180 | 1,157 | 1,180 | +13 | +1.1% | 3,300 |
| 2010/11/17 | 1,152 | 1,167 | 1,151 | 1,167 | +15 | +1.3% | 1,300 |
| 2010/11/16 | 1,150 | 1,169 | 1,142 | 1,152 | -1 | -0.1% | 1,300 |
| 2010/11/15 | 1,183 | 1,183 | 1,140 | 1,153 | ±0 | ±0% | 1,300 |
| 2010/11/12 | 1,184 | 1,185 | 1,153 | 1,153 | -31 | -2.6% | 1,100 |
| 2010/11/11 | 1,178 | 1,184 | 1,150 | 1,184 | +11 | +0.9% | 2,100 |
| 2010/11/10 | 1,175 | 1,175 | 1,145 | 1,173 | +10 | +0.9% | 3,000 |
| 2010/11/09 | 1,165 | 1,165 | 1,147 | 1,163 | +2 | +0.2% | 1,000 |
| 2010/11/08 | 1,146 | 1,161 | 1,146 | 1,161 | +15 | +1.3% | 400 |
| 2010/11/05 | 1,130 | 1,174 | 1,129 | 1,146 | +46 | +4.2% | 4,000 |
| 2010/11/04 | 1,091 | 1,123 | 1,091 | 1,100 | +9 | +0.8% | 3,100 |
| 2010/11/02 | 1,087 | 1,091 | 1,071 | 1,091 | +4 | +0.4% | 1,000 |
| 2010/11/01 | 1,074 | 1,095 | 1,070 | 1,087 | -12 | -1.1% | 1,700 |
| 2010/10/29 | 1,080 | 1,099 | 1,080 | 1,099 | -1 | -0.1% | 2,500 |
| 2010/10/28 | 1,090 | 1,100 | 1,041 | 1,100 | +46 | +4.4% | 6,000 |
| 2010/10/27 | 1,062 | 1,072 | 1,054 | 1,054 | -15 | -1.4% | 1,500 |
| 2010/10/26 | 1,072 | 1,100 | 1,063 | 1,069 | -3 | -0.3% | 1,500 |
| 2010/10/25 | 1,107 | 1,107 | 1,072 | 1,072 | -12 | -1.1% | 7,000 |
| 2010/10/22 | 1,098 | 1,107 | 1,077 | 1,084 | -2 | -0.2% | 8,600 |
| 2010/10/21 | 1,072 | 1,087 | 1,061 | 1,086 | +12 | +1.1% | 2,500 |
| 2010/10/20 | 1,082 | 1,087 | 1,073 | 1,074 | -8 | -0.7% | 4,100 |
3401～
3450
件表示中 / 6838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 | 117,000円 | -0.4% | - | 2.31% | - | 0.46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 |
| メディカルシス | 41,900円 | +5.8% | -21.6% | 2.86% | 9.80倍 | 0.80倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| トウキョベース | 29,700円 | +0.1% | +24.8% | 1.68% | 17.04倍 | 2.88倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| バルニバーヒ | 112,500円 | +8.5% | +36.7% | 0.67% | 19.88倍 | 3.67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 |
| ジーフット | 28,500円 | -0.9% | - | 0.00% | 1239.13倍 | -1.22倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
