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 |
|---|---|---|---|---|---|---|---|
| 2009/12/02 | 1,225 | 1,225 | 1,206 | 1,206 | -19 | -1.6% | 2,800 |
| 2009/12/01 | 1,204 | 1,225 | 1,204 | 1,225 | +1 | +0.1% | 5,500 |
| 2009/11/30 | 1,167 | 1,224 | 1,167 | 1,224 | +37 | +3.1% | 3,700 |
| 2009/11/27 | 1,193 | 1,207 | 1,185 | 1,187 | -14 | -1.2% | 2,600 |
| 2009/11/26 | 1,195 | 1,215 | 1,195 | 1,201 | +6 | +0.5% | 500 |
| 2009/11/25 | 1,210 | 1,212 | 1,184 | 1,195 | -20 | -1.6% | 4,500 |
| 2009/11/24 | 1,225 | 1,225 | 1,211 | 1,215 | -10 | -0.8% | 6,700 |
| 2009/11/20 | 1,210 | 1,225 | 1,210 | 1,225 | +2 | +0.2% | 4,100 |
| 2009/11/19 | 1,224 | 1,225 | 1,215 | 1,223 | +9 | +0.7% | 900 |
| 2009/11/18 | 1,221 | 1,232 | 1,212 | 1,214 | -5 | -0.4% | 3,800 |
| 2009/11/17 | 1,261 | 1,261 | 1,218 | 1,219 | -42 | -3.3% | 7,400 |
| 2009/11/16 | 1,254 | 1,283 | 1,244 | 1,261 | -13 | -1% | 2,000 |
| 2009/11/13 | 1,316 | 1,316 | 1,203 | 1,274 | -22 | -1.7% | 6,300 |
| 2009/11/12 | 1,333 | 1,333 | 1,296 | 1,296 | -37 | -2.8% | 1,600 |
| 2009/11/11 | 1,323 | 1,333 | 1,320 | 1,333 | -16 | -1.2% | 1,300 |
| 2009/11/10 | 1,350 | 1,350 | 1,324 | 1,349 | +5 | +0.4% | 3,600 |
| 2009/11/09 | 1,328 | 1,344 | 1,311 | 1,344 | +16 | +1.2% | 2,200 |
| 2009/11/06 | 1,339 | 1,339 | 1,307 | 1,328 | -12 | -0.9% | 2,500 |
| 2009/11/05 | 1,297 | 1,340 | 1,297 | 1,340 | +43 | +3.3% | 3,400 |
| 2009/11/04 | 1,297 | 1,310 | 1,290 | 1,297 | -26 | -2% | 1,200 |
| 2009/11/02 | 1,301 | 1,325 | 1,301 | 1,323 | +11 | +0.8% | 2,200 |
| 2009/10/30 | 1,313 | 1,341 | 1,312 | 1,312 | ±0 | ±0% | 3,600 |
| 2009/10/29 | 1,321 | 1,335 | 1,312 | 1,312 | -49 | -3.6% | 3,300 |
| 2009/10/28 | 1,366 | 1,366 | 1,331 | 1,361 | +12 | +0.9% | 2,000 |
| 2009/10/27 | 1,349 | 1,368 | 1,319 | 1,349 | +1 | +0.1% | 7,100 |
| 2009/10/26 | 1,329 | 1,349 | 1,328 | 1,348 | +21 | +1.6% | 8,300 |
| 2009/10/23 | 1,329 | 1,339 | 1,309 | 1,327 | -2 | -0.2% | 4,700 |
| 2009/10/22 | 1,329 | 1,329 | 1,317 | 1,329 | -3 | -0.2% | 1,300 |
| 2009/10/21 | 1,335 | 1,335 | 1,316 | 1,332 | +4 | +0.3% | 2,000 |
| 2009/10/20 | 1,360 | 1,360 | 1,320 | 1,328 | -22 | -1.6% | 4,900 |
| 2009/10/19 | 1,347 | 1,350 | 1,311 | 1,350 | +10 | +0.7% | 5,900 |
| 2009/10/16 | 1,330 | 1,340 | 1,310 | 1,340 | +27 | +2.1% | 3,800 |
| 2009/10/15 | 1,300 | 1,316 | 1,298 | 1,313 | +13 | +1% | 4,800 |
| 2009/10/14 | 1,300 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 3,700 |
| 2009/10/13 | 1,300 | 1,300 | 1,274 | 1,300 | +26 | +2% | 9,100 |
| 2009/10/09 | 1,260 | 1,287 | 1,260 | 1,274 | +15 | +1.2% | 3,800 |
| 2009/10/08 | 1,295 | 1,299 | 1,255 | 1,259 | -16 | -1.3% | 2,700 |
| 2009/10/07 | 1,300 | 1,300 | 1,263 | 1,275 | -1 | -0.1% | 3,000 |
| 2009/10/06 | 1,273 | 1,293 | 1,273 | 1,276 | -74 | -5.5% | 1,500 |
| 2009/10/05 | 1,272 | 1,350 | 1,258 | 1,350 | +78 | +6.1% | 4,000 |
| 2009/10/02 | 1,262 | 1,273 | 1,261 | 1,272 | -2 | -0.2% | 1,700 |
| 2009/10/01 | 1,263 | 1,274 | 1,262 | 1,274 | -8 | -0.6% | 1,400 |
| 2009/09/30 | 1,280 | 1,282 | 1,265 | 1,282 | +1 | +0.1% | 2,400 |
| 2009/09/29 | 1,281 | 1,281 | 1,261 | 1,281 | -1 | -0.1% | 1,600 |
| 2009/09/28 | 1,283 | 1,289 | 1,261 | 1,282 | +28 | +2.2% | 2,500 |
| 2009/09/25 | 1,265 | 1,274 | 1,254 | 1,254 | -69 | -5.2% | 2,800 |
| 2009/09/24 | 1,328 | 1,328 | 1,311 | 1,323 | +35 | +2.7% | 8,500 |
| 2009/09/18 | 1,267 | 1,288 | 1,266 | 1,288 | +23 | +1.8% | 3,600 |
| 2009/09/17 | 1,274 | 1,289 | 1,265 | 1,265 | +1 | +0.1% | 2,500 |
| 2009/09/16 | 1,307 | 1,307 | 1,260 | 1,264 | -26 | -2% | 4,700 |
3851～
3900
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% | 64.97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 |
| 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 |
| 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
