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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 1,264 | 1,268 | 1,254 | 1,258 | +6 | +0.5% | 1,000 |
| 2010/02/15 | 1,256 | 1,256 | 1,252 | 1,252 | -19 | -1.5% | 500 |
| 2010/02/12 | 1,264 | 1,273 | 1,258 | 1,271 | +7 | +0.6% | 900 |
| 2010/02/10 | 1,275 | 1,275 | 1,259 | 1,264 | -10 | -0.8% | 2,300 |
| 2010/02/09 | 1,252 | 1,274 | 1,252 | 1,274 | +12 | +1% | 1,600 |
| 2010/02/08 | 1,263 | 1,275 | 1,262 | 1,262 | -10 | -0.8% | 1,800 |
| 2010/02/05 | 1,274 | 1,275 | 1,262 | 1,272 | -2 | -0.2% | 2,200 |
| 2010/02/04 | 1,277 | 1,280 | 1,266 | 1,274 | +1 | +0.1% | 3,800 |
| 2010/02/03 | 1,275 | 1,275 | 1,256 | 1,273 | -14 | -1.1% | 5,400 |
| 2010/02/02 | 1,262 | 1,287 | 1,256 | 1,287 | +27 | +2.1% | 2,700 |
| 2010/02/01 | 1,240 | 1,265 | 1,240 | 1,260 | +20 | +1.6% | 2,500 |
| 2010/01/29 | 1,258 | 1,270 | 1,240 | 1,240 | -21 | -1.7% | 4,100 |
| 2010/01/28 | 1,256 | 1,261 | 1,256 | 1,261 | -19 | -1.5% | 1,200 |
| 2010/01/27 | 1,283 | 1,285 | 1,280 | 1,280 | -5 | -0.4% | 1,800 |
| 2010/01/26 | 1,300 | 1,302 | 1,285 | 1,285 | -20 | -1.5% | 1,500 |
| 2010/01/25 | 1,296 | 1,305 | 1,296 | 1,305 | +5 | +0.4% | 5,300 |
| 2010/01/22 | 1,297 | 1,300 | 1,290 | 1,300 | +3 | +0.2% | 4,700 |
| 2010/01/21 | 1,294 | 1,302 | 1,291 | 1,297 | +5 | +0.4% | 3,300 |
| 2010/01/20 | 1,297 | 1,300 | 1,291 | 1,292 | -7 | -0.5% | 11,300 |
| 2010/01/19 | 1,300 | 1,300 | 1,293 | 1,299 | -1 | -0.1% | 5,000 |
| 2010/01/18 | 1,299 | 1,300 | 1,299 | 1,300 | +5 | +0.4% | 2,400 |
| 2010/01/15 | 1,300 | 1,300 | 1,291 | 1,295 | -4 | -0.3% | 3,200 |
| 2010/01/14 | 1,300 | 1,300 | 1,299 | 1,299 | ±0 | ±0% | 2,200 |
| 2010/01/13 | 1,300 | 1,300 | 1,294 | 1,299 | -1 | -0.1% | 3,700 |
| 2010/01/12 | 1,300 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 2,500 |
| 2010/01/08 | 1,299 | 1,300 | 1,286 | 1,300 | +8 | +0.6% | 2,400 |
| 2010/01/07 | 1,300 | 1,300 | 1,291 | 1,292 | +2 | +0.2% | 1,500 |
| 2010/01/06 | 1,300 | 1,300 | 1,284 | 1,290 | -8 | -0.6% | 4,300 |
| 2010/01/05 | 1,300 | 1,300 | 1,298 | 1,298 | +13 | +1% | 1,100 |
| 2010/01/04 | 1,300 | 1,330 | 1,285 | 1,285 | -15 | -1.2% | 1,600 |
| 2009/12/30 | 1,332 | 1,332 | 1,297 | 1,300 | -28 | -2.1% | 2,500 |
| 2009/12/29 | 1,320 | 1,331 | 1,320 | 1,328 | +28 | +2.2% | 900 |
| 2009/12/28 | 1,319 | 1,340 | 1,300 | 1,300 | -39 | -2.9% | 3,000 |
| 2009/12/25 | 1,361 | 1,361 | 1,332 | 1,339 | -41 | -3% | 1,600 |
| 2009/12/24 | 1,402 | 1,402 | 1,380 | 1,380 | +58 | +4.4% | 10,800 |
| 2009/12/22 | 1,320 | 1,335 | 1,314 | 1,322 | +12 | +0.9% | 9,700 |
| 2009/12/21 | 1,350 | 1,350 | 1,303 | 1,310 | -19 | -1.4% | 2,600 |
| 2009/12/18 | 1,363 | 1,363 | 1,282 | 1,329 | +31 | +2.4% | 9,300 |
| 2009/12/17 | 1,280 | 1,298 | 1,279 | 1,298 | +20 | +1.6% | 4,100 |
| 2009/12/16 | 1,245 | 1,278 | 1,245 | 1,278 | +53 | +4.3% | 3,100 |
| 2009/12/15 | 1,244 | 1,244 | 1,225 | 1,225 | -9 | -0.7% | 1,600 |
| 2009/12/14 | 1,221 | 1,242 | 1,221 | 1,234 | +13 | +1.1% | 1,900 |
| 2009/12/11 | 1,220 | 1,244 | 1,220 | 1,221 | +1 | +0.1% | 5,500 |
| 2009/12/10 | 1,241 | 1,248 | 1,220 | 1,220 | -1 | -0.1% | 3,600 |
| 2009/12/09 | 1,221 | 1,225 | 1,220 | 1,221 | +16 | +1.3% | 3,000 |
| 2009/12/08 | 1,205 | 1,221 | 1,199 | 1,205 | +15 | +1.3% | 3,600 |
| 2009/12/07 | 1,205 | 1,223 | 1,190 | 1,190 | -12 | -1% | 6,100 |
| 2009/12/04 | 1,200 | 1,211 | 1,198 | 1,202 | -14 | -1.2% | 2,300 |
| 2009/12/03 | 1,206 | 1,216 | 1,191 | 1,216 | +10 | +0.8% | 6,200 |
| 2009/12/02 | 1,225 | 1,225 | 1,206 | 1,206 | -19 | -1.6% | 2,800 |
3801～
3850
件表示中 / 7022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 |
| リネットＪＰＮ | 89,000円 | -14.4% | - | 0.00% | 64.97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 |
| ハルメクＨＤ | 120,700円 | +3.2% | +42.2% | 2.49% | 14.77倍 | 1.63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 |
| クラシコム | 175,800円 | +20.1% | -13.0% | 2.10% | 19.94倍 | 2.62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 |
| 千趣会 | 24,200円 | -7.9% | - | 0.00% | 2.72倍 | 1.03倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
