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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,158 | 1,184 | 1,158 | 1,183 | +22 | +1.9% | 1,100 |
| 2010/08/04 | 1,165 | 1,173 | 1,150 | 1,161 | -4 | -0.3% | 2,800 |
| 2010/08/03 | 1,167 | 1,192 | 1,165 | 1,165 | -3 | -0.3% | 400 |
| 2010/08/02 | 1,191 | 1,191 | 1,165 | 1,168 | -23 | -1.9% | 4,900 |
| 2010/07/30 | 1,220 | 1,221 | 1,191 | 1,191 | +3 | +0.3% | 1,700 |
| 2010/07/29 | 1,230 | 1,230 | 1,187 | 1,188 | -40 | -3.3% | 2,100 |
| 2010/07/28 | 1,199 | 1,228 | 1,199 | 1,228 | +32 | +2.7% | 4,400 |
| 2010/07/27 | 1,200 | 1,200 | 1,196 | 1,196 | -4 | -0.3% | 1,300 |
| 2010/07/26 | 1,186 | 1,200 | 1,186 | 1,200 | +5 | +0.4% | 14,300 |
| 2010/07/23 | 1,193 | 1,200 | 1,192 | 1,195 | -1 | -0.1% | 9,400 |
| 2010/07/22 | 1,197 | 1,198 | 1,181 | 1,196 | +8 | +0.7% | 5,200 |
| 2010/07/21 | 1,182 | 1,196 | 1,182 | 1,188 | +3 | +0.3% | 2,100 |
| 2010/07/20 | 1,183 | 1,195 | 1,171 | 1,185 | -10 | -0.8% | 3,200 |
| 2010/07/16 | 1,182 | 1,198 | 1,182 | 1,195 | +15 | +1.3% | 2,400 |
| 2010/07/15 | 1,189 | 1,195 | 1,180 | 1,180 | -9 | -0.8% | 1,500 |
| 2010/07/14 | 1,198 | 1,198 | 1,175 | 1,189 | +15 | +1.3% | 2,400 |
| 2010/07/13 | 1,166 | 1,194 | 1,166 | 1,174 | -10 | -0.8% | 3,300 |
| 2010/07/12 | 1,200 | 1,200 | 1,184 | 1,184 | -13 | -1.1% | 6,200 |
| 2010/07/09 | 1,187 | 1,200 | 1,181 | 1,197 | ±0 | ±0% | 4,500 |
| 2010/07/08 | 1,190 | 1,197 | 1,181 | 1,197 | +18 | +1.5% | 2,800 |
| 2010/07/07 | 1,182 | 1,197 | 1,177 | 1,179 | +3 | +0.3% | 2,700 |
| 2010/07/06 | 1,169 | 1,186 | 1,168 | 1,176 | +9 | +0.8% | 2,700 |
| 2010/07/05 | 1,164 | 1,172 | 1,164 | 1,167 | +3 | +0.3% | 2,300 |
| 2010/07/02 | 1,170 | 1,170 | 1,160 | 1,164 | -5 | -0.4% | 2,500 |
| 2010/07/01 | 1,154 | 1,174 | 1,153 | 1,169 | +16 | +1.4% | 1,500 |
| 2010/06/30 | 1,150 | 1,173 | 1,150 | 1,153 | +2 | +0.2% | 1,900 |
| 2010/06/29 | 1,151 | 1,158 | 1,151 | 1,151 | -6 | -0.5% | 1,500 |
| 2010/06/28 | 1,160 | 1,167 | 1,157 | 1,157 | -6 | -0.5% | 600 |
| 2010/06/25 | 1,150 | 1,164 | 1,143 | 1,163 | +10 | +0.9% | 2,000 |
| 2010/06/24 | 1,159 | 1,160 | 1,151 | 1,153 | -36 | -3% | 5,800 |
| 2010/06/23 | 1,186 | 1,190 | 1,170 | 1,189 | +3 | +0.3% | 4,200 |
| 2010/06/22 | 1,190 | 1,190 | 1,130 | 1,186 | -4 | -0.3% | 5,800 |
| 2010/06/21 | 1,185 | 1,199 | 1,185 | 1,190 | +17 | +1.4% | 1,600 |
| 2010/06/18 | 1,200 | 1,200 | 1,161 | 1,173 | -5 | -0.4% | 4,500 |
| 2010/06/17 | 1,151 | 1,178 | 1,144 | 1,178 | +27 | +2.3% | 2,800 |
| 2010/06/16 | 1,149 | 1,151 | 1,149 | 1,151 | +32 | +2.9% | 1,800 |
| 2010/06/15 | 1,145 | 1,145 | 1,117 | 1,119 | +1 | +0.1% | 1,100 |
| 2010/06/14 | 1,118 | 1,118 | 1,118 | 1,118 | ±0 | ±0% | 100 |
| 2010/06/11 | 1,111 | 1,135 | 1,110 | 1,118 | -10 | -0.9% | 9,900 |
| 2010/06/10 | 1,170 | 1,170 | 1,110 | 1,128 | -19 | -1.7% | 5,600 |
| 2010/06/09 | 1,138 | 1,147 | 1,128 | 1,147 | -3 | -0.3% | 1,300 |
| 2010/06/08 | 1,120 | 1,160 | 1,120 | 1,150 | +5 | +0.4% | 5,800 |
| 2010/06/07 | 1,147 | 1,170 | 1,142 | 1,145 | -23 | -2% | 5,100 |
| 2010/06/04 | 1,170 | 1,170 | 1,168 | 1,168 | +11 | +1% | 400 |
| 2010/06/03 | 1,153 | 1,157 | 1,151 | 1,157 | +6 | +0.5% | 4,500 |
| 2010/06/02 | 1,160 | 1,170 | 1,150 | 1,151 | -19 | -1.6% | 3,600 |
| 2010/06/01 | 1,161 | 1,170 | 1,161 | 1,170 | -4 | -0.3% | 1,400 |
| 2010/05/31 | 1,150 | 1,175 | 1,150 | 1,174 | +17 | +1.5% | 1,900 |
| 2010/05/28 | 1,171 | 1,177 | 1,151 | 1,157 | -10 | -0.9% | 4,100 |
| 2010/05/27 | 1,175 | 1,175 | 1,167 | 1,167 | -8 | -0.7% | 2,800 |
3501～
3550
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 | 115,500円 | -0.4% | - | 2.34% | - | 0.45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 | 42,100円 | +5.8% | -21.6% | 2.85% | 9.84倍 | 0.81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 | 29,600円 | +0.1% | +24.8% | 1.69% | 16.99倍 | 2.87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 | 112,800円 | +8.5% | +36.7% | 0.66% | 19.93倍 | 3.68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 | 28,400円 | -0.9% | - | 0.00% | 1234.78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
