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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,263 | 1,285 | 1,252 | 1,261 | -16 | -1.3% | 2,000 |
| 2011/07/25 | 1,298 | 1,298 | 1,251 | 1,277 | -21 | -1.6% | 13,100 |
| 2011/07/22 | 1,250 | 1,298 | 1,250 | 1,298 | +40 | +3.2% | 8,900 |
| 2011/07/21 | 1,259 | 1,259 | 1,251 | 1,258 | -1 | -0.1% | 1,700 |
| 2011/07/20 | 1,259 | 1,264 | 1,255 | 1,259 | +9 | +0.7% | 2,400 |
| 2011/07/19 | 1,216 | 1,250 | 1,214 | 1,250 | +36 | +3% | 4,400 |
| 2011/07/15 | 1,204 | 1,215 | 1,203 | 1,214 | +10 | +0.8% | 1,600 |
| 2011/07/14 | 1,210 | 1,215 | 1,200 | 1,204 | -3 | -0.2% | 2,400 |
| 2011/07/13 | 1,200 | 1,215 | 1,200 | 1,207 | -9 | -0.7% | 2,400 |
| 2011/07/12 | 1,216 | 1,216 | 1,212 | 1,216 | ±0 | ±0% | 1,000 |
| 2011/07/11 | 1,217 | 1,217 | 1,200 | 1,216 | +16 | +1.3% | 6,100 |
| 2011/07/08 | 1,200 | 1,207 | 1,199 | 1,200 | -14 | -1.2% | 12,100 |
| 2011/07/07 | 1,209 | 1,214 | 1,208 | 1,214 | +5 | +0.4% | 4,100 |
| 2011/07/06 | 1,207 | 1,210 | 1,200 | 1,209 | +8 | +0.7% | 3,200 |
| 2011/07/05 | 1,198 | 1,210 | 1,198 | 1,201 | +1 | +0.1% | 1,200 |
| 2011/07/04 | 1,200 | 1,205 | 1,196 | 1,200 | ±0 | ±0% | 1,900 |
| 2011/07/01 | 1,192 | 1,200 | 1,191 | 1,200 | +8 | +0.7% | 2,800 |
| 2011/06/30 | 1,195 | 1,195 | 1,171 | 1,192 | -3 | -0.3% | 1,100 |
| 2011/06/29 | 1,198 | 1,198 | 1,195 | 1,195 | +11 | +0.9% | 300 |
| 2011/06/28 | 1,167 | 1,190 | 1,167 | 1,184 | +17 | +1.5% | 900 |
| 2011/06/27 | 1,176 | 1,179 | 1,152 | 1,167 | +15 | +1.3% | 2,300 |
| 2011/06/24 | 1,200 | 1,200 | 1,152 | 1,152 | -38 | -3.2% | 7,300 |
| 2011/06/23 | 1,176 | 1,190 | 1,171 | 1,190 | +15 | +1.3% | 5,500 |
| 2011/06/22 | 1,160 | 1,175 | 1,159 | 1,175 | +15 | +1.3% | 3,300 |
| 2011/06/21 | 1,140 | 1,160 | 1,137 | 1,160 | +15 | +1.3% | 1,500 |
| 2011/06/20 | 1,155 | 1,155 | 1,145 | 1,145 | +3 | +0.3% | 4,100 |
| 2011/06/17 | 1,148 | 1,149 | 1,119 | 1,142 | +12 | +1.1% | 1,900 |
| 2011/06/16 | 1,129 | 1,134 | 1,117 | 1,130 | +4 | +0.4% | 1,900 |
| 2011/06/15 | 1,121 | 1,126 | 1,120 | 1,126 | +7 | +0.6% | 2,100 |
| 2011/06/14 | 1,098 | 1,119 | 1,089 | 1,119 | +33 | +3% | 900 |
| 2011/06/13 | 1,091 | 1,091 | 1,085 | 1,086 | -33 | -2.9% | 800 |
| 2011/06/10 | 1,108 | 1,119 | 1,092 | 1,119 | +14 | +1.3% | 8,000 |
| 2011/06/09 | 1,110 | 1,110 | 1,103 | 1,105 | +15 | +1.4% | 1,100 |
| 2011/06/08 | 1,088 | 1,100 | 1,085 | 1,090 | +2 | +0.2% | 1,100 |
| 2011/06/07 | 1,061 | 1,114 | 1,059 | 1,088 | +27 | +2.5% | 2,900 |
| 2011/06/06 | 1,062 | 1,064 | 1,060 | 1,061 | -4 | -0.4% | 1,200 |
| 2011/06/03 | 1,077 | 1,087 | 1,065 | 1,065 | -11 | -1% | 1,800 |
| 2011/06/02 | 1,085 | 1,088 | 1,061 | 1,076 | -10 | -0.9% | 1,900 |
| 2011/06/01 | 1,078 | 1,088 | 1,078 | 1,086 | +11 | +1% | 600 |
| 2011/05/31 | 1,072 | 1,076 | 1,072 | 1,075 | +4 | +0.4% | 1,100 |
| 2011/05/30 | 1,088 | 1,088 | 1,070 | 1,071 | +32 | +3.1% | 1,500 |
| 2011/05/27 | 1,048 | 1,048 | 1,039 | 1,039 | -9 | -0.9% | 800 |
| 2011/05/26 | 1,051 | 1,052 | 1,048 | 1,048 | -3 | -0.3% | 800 |
| 2011/05/25 | 1,056 | 1,060 | 1,050 | 1,051 | -19 | -1.8% | 1,100 |
| 2011/05/24 | 1,075 | 1,075 | 1,070 | 1,070 | -3 | -0.3% | 5,100 |
| 2011/05/23 | 1,064 | 1,073 | 1,054 | 1,073 | +19 | +1.8% | 3,500 |
| 2011/05/20 | 1,042 | 1,054 | 1,042 | 1,054 | +12 | +1.2% | 500 |
| 2011/05/19 | 1,051 | 1,051 | 1,041 | 1,042 | -9 | -0.9% | 1,100 |
| 2011/05/18 | 1,045 | 1,053 | 1,044 | 1,051 | +6 | +0.6% | 600 |
| 2011/05/17 | 1,054 | 1,075 | 1,045 | 1,045 | -9 | -0.9% | 2,200 |
3401～
3450
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 | 114,700円 | +0.4% | - | 2.35% | 176.74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 | 89,600円 | +4.7% | +1.0% | 1.12% | 25.69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 | 110,100円 | +3.2% | +42.2% | 2.72% | 13.45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
