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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 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 |
| 2010/03/10 | 1,255 | 1,258 | 1,250 | 1,250 | -7 | -0.6% | 4,400 |
| 2010/03/09 | 1,261 | 1,261 | 1,256 | 1,257 | -3 | -0.2% | 2,600 |
| 2010/03/08 | 1,265 | 1,265 | 1,260 | 1,260 | -5 | -0.4% | 2,900 |
| 2010/03/05 | 1,257 | 1,265 | 1,257 | 1,265 | +8 | +0.6% | 3,000 |
| 2010/03/04 | 1,256 | 1,257 | 1,256 | 1,257 | +1 | +0.1% | 400 |
| 2010/03/03 | 1,255 | 1,265 | 1,255 | 1,256 | -9 | -0.7% | 500 |
| 2010/03/02 | 1,252 | 1,265 | 1,252 | 1,265 | -4 | -0.3% | 2,200 |
| 2010/03/01 | 1,260 | 1,269 | 1,257 | 1,269 | +8 | +0.6% | 1,700 |
| 2010/02/26 | 1,268 | 1,268 | 1,260 | 1,261 | -6 | -0.5% | 900 |
| 2010/02/25 | 1,255 | 1,272 | 1,253 | 1,267 | +8 | +0.6% | 900 |
| 2010/02/24 | 1,256 | 1,261 | 1,255 | 1,259 | -21 | -1.6% | 6,800 |
| 2010/02/23 | 1,295 | 1,295 | 1,280 | 1,280 | -14 | -1.1% | 5,700 |
| 2010/02/22 | 1,288 | 1,295 | 1,261 | 1,294 | +36 | +2.9% | 3,200 |
| 2010/02/19 | 1,287 | 1,295 | 1,258 | 1,258 | -29 | -2.3% | 3,100 |
| 2010/02/18 | 1,295 | 1,295 | 1,280 | 1,287 | -7 | -0.5% | 1,500 |
3751～
3800
件表示中 / 7023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 | 118,500円 | +0.4% | - | 2.28% | 182.59倍 | 0.49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 |
| マキヤ | 124,400円 | +6.3% | +2.3% | 2.41% | 8.19倍 | 0.60倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| リネットＪＰＮ | 89,000円 | -14.4% | - | 0.00% | 64.96倍 | 20.34倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| クラシコム | 175,800円 | +20.1% | -13.0% | 2.10% | 19.93倍 | 2.61倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ＰＬＡＮＴ | 163,700円 | -1.1% | -15.5% | 4.58% | 8.37倍 | 0.76倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
