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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 1,185 | 1,185 | 1,173 | 1,185 | +1 | +0.1% | 1,900 |
| 2010/09/29 | 1,172 | 1,186 | 1,172 | 1,184 | +13 | +1.1% | 2,800 |
| 2010/09/28 | 1,190 | 1,190 | 1,159 | 1,171 | -43 | -3.5% | 3,500 |
| 2010/09/27 | 1,220 | 1,220 | 1,201 | 1,214 | +26 | +2.2% | 1,700 |
| 2010/09/24 | 1,210 | 1,214 | 1,188 | 1,188 | -29 | -2.4% | 10,600 |
| 2010/09/22 | 1,208 | 1,219 | 1,208 | 1,217 | +9 | +0.7% | 2,800 |
| 2010/09/21 | 1,220 | 1,220 | 1,206 | 1,208 | +2 | +0.2% | 2,500 |
| 2010/09/17 | 1,200 | 1,213 | 1,199 | 1,206 | +4 | +0.3% | 2,600 |
| 2010/09/16 | 1,205 | 1,205 | 1,193 | 1,202 | -7 | -0.6% | 1,200 |
| 2010/09/15 | 1,199 | 1,210 | 1,198 | 1,209 | +10 | +0.8% | 1,300 |
| 2010/09/14 | 1,199 | 1,200 | 1,199 | 1,199 | +4 | +0.3% | 1,500 |
| 2010/09/13 | 1,215 | 1,215 | 1,195 | 1,195 | +4 | +0.3% | 1,100 |
| 2010/09/10 | 1,186 | 1,207 | 1,186 | 1,191 | -25 | -2.1% | 11,300 |
| 2010/09/09 | 1,189 | 1,217 | 1,189 | 1,216 | +30 | +2.5% | 1,100 |
| 2010/09/08 | 1,203 | 1,205 | 1,186 | 1,186 | -18 | -1.5% | 2,100 |
| 2010/09/07 | 1,180 | 1,209 | 1,180 | 1,204 | ±0 | ±0% | 1,600 |
| 2010/09/06 | 1,193 | 1,204 | 1,190 | 1,204 | +8 | +0.7% | 1,900 |
| 2010/09/03 | 1,197 | 1,197 | 1,195 | 1,196 | +24 | +2% | 500 |
| 2010/09/02 | 1,179 | 1,182 | 1,172 | 1,172 | +2 | +0.2% | 1,700 |
| 2010/09/01 | 1,210 | 1,210 | 1,170 | 1,170 | -16 | -1.3% | 4,400 |
| 2010/08/31 | 1,220 | 1,220 | 1,186 | 1,186 | -63 | -5% | 3,600 |
| 2010/08/30 | 1,204 | 1,249 | 1,204 | 1,249 | +49 | +4.1% | 3,500 |
| 2010/08/27 | 1,194 | 1,200 | 1,189 | 1,200 | +2 | +0.2% | 1,200 |
| 2010/08/26 | 1,170 | 1,198 | 1,170 | 1,198 | +28 | +2.4% | 1,600 |
| 2010/08/25 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 400 |
| 2010/08/24 | 1,203 | 1,203 | 1,181 | 1,200 | +11 | +0.9% | 5,800 |
| 2010/08/23 | 1,172 | 1,189 | 1,161 | 1,189 | +24 | +2.1% | 4,200 |
| 2010/08/20 | 1,164 | 1,165 | 1,164 | 1,165 | ±0 | ±0% | 800 |
| 2010/08/19 | 1,163 | 1,171 | 1,163 | 1,165 | -6 | -0.5% | 1,100 |
| 2010/08/18 | 1,146 | 1,171 | 1,146 | 1,171 | +20 | +1.7% | 1,500 |
| 2010/08/17 | 1,141 | 1,154 | 1,131 | 1,151 | -4 | -0.3% | 2,200 |
| 2010/08/16 | 1,158 | 1,175 | 1,155 | 1,155 | -3 | -0.3% | 500 |
| 2010/08/13 | 1,160 | 1,160 | 1,130 | 1,158 | +28 | +2.5% | 2,100 |
| 2010/08/12 | 1,130 | 1,146 | 1,127 | 1,130 | -13 | -1.1% | 2,000 |
| 2010/08/11 | 1,170 | 1,171 | 1,143 | 1,143 | -38 | -3.2% | 2,500 |
| 2010/08/10 | 1,219 | 1,219 | 1,180 | 1,181 | -8 | -0.7% | 2,700 |
| 2010/08/09 | 1,180 | 1,190 | 1,174 | 1,189 | +9 | +0.8% | 700 |
| 2010/08/06 | 1,187 | 1,188 | 1,161 | 1,180 | -3 | -0.3% | 2,600 |
| 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 |
3601～
3650
件表示中 / 6976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 | 115,200円 | +0.4% | - | 2.34% | 177.50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 |
| ナルミヤ | 130,600円 | +12.4% | +42.1% | 4.44% | 7.78倍 | 1.83倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| サツドラＨＤ | 89,900円 | +4.7% | +1.0% | 1.11% | 25.77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 | 110,700円 | +3.2% | +42.2% | 2.71% | 13.53倍 | 1.49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 | 83,800円 | +5.2% | +43.3% | 3.58% | 10.88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
