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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,168 | 1,175 | 1,165 | 1,175 | -19 | -1.6% | 2,700 |
| 2010/05/25 | 1,191 | 1,194 | 1,189 | 1,194 | -1 | -0.1% | 2,700 |
| 2010/05/24 | 1,225 | 1,225 | 1,195 | 1,195 | -10 | -0.8% | 7,900 |
| 2010/05/21 | 1,205 | 1,214 | 1,203 | 1,205 | -19 | -1.6% | 5,900 |
| 2010/05/20 | 1,239 | 1,239 | 1,220 | 1,224 | -1 | -0.1% | 3,300 |
| 2010/05/19 | 1,222 | 1,226 | 1,222 | 1,225 | +3 | +0.2% | 1,800 |
| 2010/05/18 | 1,220 | 1,240 | 1,220 | 1,222 | +2 | +0.2% | 2,400 |
| 2010/05/17 | 1,237 | 1,237 | 1,220 | 1,220 | -17 | -1.4% | 4,100 |
| 2010/05/14 | 1,250 | 1,250 | 1,236 | 1,237 | -10 | -0.8% | 2,600 |
| 2010/05/13 | 1,250 | 1,250 | 1,246 | 1,247 | -10 | -0.8% | 700 |
| 2010/05/12 | 1,243 | 1,257 | 1,243 | 1,257 | +14 | +1.1% | 1,400 |
| 2010/05/11 | 1,236 | 1,265 | 1,236 | 1,243 | +7 | +0.6% | 4,900 |
| 2010/05/10 | 1,260 | 1,260 | 1,230 | 1,236 | +15 | +1.2% | 4,900 |
| 2010/05/07 | 1,233 | 1,245 | 1,221 | 1,221 | -12 | -1% | 3,600 |
| 2010/05/06 | 1,246 | 1,246 | 1,233 | 1,233 | -13 | -1% | 5,100 |
| 2010/04/30 | 1,251 | 1,269 | 1,246 | 1,246 | +5 | +0.4% | 3,000 |
| 2010/04/28 | 1,265 | 1,265 | 1,226 | 1,241 | -24 | -1.9% | 6,000 |
| 2010/04/27 | 1,275 | 1,275 | 1,256 | 1,265 | -10 | -0.8% | 4,500 |
| 2010/04/26 | 1,275 | 1,280 | 1,273 | 1,275 | +1 | +0.1% | 8,200 |
| 2010/04/23 | 1,257 | 1,275 | 1,257 | 1,274 | ±0 | ±0% | 5,000 |
| 2010/04/22 | 1,275 | 1,275 | 1,262 | 1,274 | -1 | -0.1% | 2,500 |
| 2010/04/21 | 1,269 | 1,275 | 1,269 | 1,275 | +6 | +0.5% | 5,800 |
| 2010/04/20 | 1,263 | 1,269 | 1,260 | 1,269 | +5 | +0.4% | 1,800 |
| 2010/04/19 | 1,252 | 1,264 | 1,252 | 1,264 | -10 | -0.8% | 2,400 |
| 2010/04/16 | 1,275 | 1,275 | 1,266 | 1,274 | +1 | +0.1% | 2,600 |
| 2010/04/15 | 1,275 | 1,275 | 1,270 | 1,273 | -3 | -0.2% | 1,600 |
| 2010/04/14 | 1,279 | 1,279 | 1,270 | 1,276 | -3 | -0.2% | 3,200 |
| 2010/04/13 | 1,278 | 1,279 | 1,272 | 1,279 | +4 | +0.3% | 1,300 |
| 2010/04/12 | 1,275 | 1,275 | 1,273 | 1,275 | -15 | -1.2% | 10,400 |
| 2010/04/09 | 1,271 | 1,290 | 1,271 | 1,290 | +20 | +1.6% | 3,400 |
| 2010/04/08 | 1,274 | 1,274 | 1,267 | 1,270 | -5 | -0.4% | 2,900 |
| 2010/04/07 | 1,290 | 1,290 | 1,267 | 1,275 | ±0 | ±0% | 3,400 |
| 2010/04/06 | 1,275 | 1,275 | 1,274 | 1,275 | ±0 | ±0% | 3,600 |
| 2010/04/05 | 1,275 | 1,275 | 1,265 | 1,275 | ±0 | ±0% | 3,600 |
| 2010/04/02 | 1,286 | 1,286 | 1,262 | 1,275 | ±0 | ±0% | 2,300 |
| 2010/04/01 | 1,275 | 1,275 | 1,265 | 1,275 | ±0 | ±0% | 3,000 |
| 2010/03/31 | 1,275 | 1,275 | 1,265 | 1,275 | -1 | -0.1% | 3,500 |
| 2010/03/30 | 1,275 | 1,280 | 1,269 | 1,276 | +1 | +0.1% | 2,400 |
| 2010/03/29 | 1,260 | 1,275 | 1,260 | 1,275 | ±0 | ±0% | 3,100 |
| 2010/03/26 | 1,265 | 1,275 | 1,253 | 1,275 | +19 | +1.5% | 4,400 |
| 2010/03/25 | 1,259 | 1,290 | 1,255 | 1,256 | -8 | -0.6% | 6,200 |
| 2010/03/24 | 1,260 | 1,265 | 1,260 | 1,264 | ±0 | ±0% | 10,300 |
| 2010/03/23 | 1,261 | 1,265 | 1,254 | 1,264 | -1 | -0.1% | 4,400 |
| 2010/03/19 | 1,265 | 1,265 | 1,262 | 1,265 | ±0 | ±0% | 3,400 |
| 2010/03/18 | 1,265 | 1,265 | 1,260 | 1,265 | ±0 | ±0% | 1,600 |
| 2010/03/17 | 1,265 | 1,265 | 1,260 | 1,265 | -5 | -0.4% | 4,800 |
| 2010/03/16 | 1,260 | 1,270 | 1,248 | 1,270 | +22 | +1.8% | 900 |
| 2010/03/15 | 1,257 | 1,257 | 1,247 | 1,248 | +1 | +0.1% | 1,500 |
| 2010/03/12 | 1,249 | 1,253 | 1,244 | 1,247 | -5 | -0.4% | 6,800 |
| 2010/03/11 | 1,250 | 1,255 | 1,249 | 1,252 | +2 | +0.2% | 1,800 |
3551～
3600
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 | 116,500円 | -0.4% | - | 2.32% | - | 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 | 112,600円 | +8.5% | +36.7% | 0.67% | 19.89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
