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 |
|---|---|---|---|---|---|---|---|
| 2009/09/18 | 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 |
| 2009/09/15 | 1,270 | 1,300 | 1,270 | 1,290 | +23 | +1.8% | 2,400 |
| 2009/09/14 | 1,253 | 1,284 | 1,253 | 1,267 | -3 | -0.2% | 3,200 |
| 2009/09/11 | 1,324 | 1,324 | 1,270 | 1,270 | -45 | -3.4% | 8,800 |
| 2009/09/10 | 1,330 | 1,330 | 1,310 | 1,315 | +2 | +0.2% | 3,800 |
| 2009/09/09 | 1,300 | 1,313 | 1,300 | 1,313 | +7 | +0.5% | 1,300 |
| 2009/09/08 | 1,291 | 1,306 | 1,291 | 1,306 | +15 | +1.2% | 1,500 |
| 2009/09/07 | 1,314 | 1,314 | 1,288 | 1,291 | +11 | +0.9% | 1,000 |
| 2009/09/04 | 1,307 | 1,307 | 1,280 | 1,280 | -28 | -2.1% | 3,700 |
| 2009/09/03 | 1,329 | 1,338 | 1,307 | 1,308 | -1 | -0.1% | 1,100 |
| 2009/09/02 | 1,335 | 1,335 | 1,301 | 1,309 | -28 | -2.1% | 4,900 |
| 2009/09/01 | 1,320 | 1,339 | 1,320 | 1,337 | +3 | +0.2% | 1,600 |
| 2009/08/31 | 1,350 | 1,358 | 1,323 | 1,334 | -5 | -0.4% | 2,300 |
| 2009/08/28 | 1,349 | 1,349 | 1,333 | 1,339 | -7 | -0.5% | 800 |
| 2009/08/27 | 1,350 | 1,350 | 1,331 | 1,346 | -3 | -0.2% | 1,800 |
| 2009/08/26 | 1,331 | 1,350 | 1,326 | 1,349 | +23 | +1.7% | 1,500 |
| 2009/08/25 | 1,322 | 1,340 | 1,322 | 1,326 | -16 | -1.2% | 600 |
| 2009/08/24 | 1,307 | 1,350 | 1,307 | 1,342 | +15 | +1.1% | 6,600 |
| 2009/08/21 | 1,308 | 1,327 | 1,308 | 1,327 | +14 | +1.1% | 4,600 |
| 2009/08/20 | 1,283 | 1,334 | 1,283 | 1,313 | +28 | +2.2% | 3,100 |
| 2009/08/19 | 1,300 | 1,300 | 1,258 | 1,285 | -34 | -2.6% | 3,900 |
| 2009/08/18 | 1,331 | 1,332 | 1,317 | 1,319 | -19 | -1.4% | 2,400 |
| 2009/08/17 | 1,344 | 1,344 | 1,319 | 1,338 | -1 | -0.1% | 3,100 |
| 2009/08/14 | 1,337 | 1,346 | 1,336 | 1,339 | -8 | -0.6% | 1,500 |
| 2009/08/13 | 1,335 | 1,348 | 1,335 | 1,347 | +12 | +0.9% | 900 |
| 2009/08/12 | 1,336 | 1,356 | 1,335 | 1,335 | ±0 | ±0% | 1,900 |
| 2009/08/11 | 1,349 | 1,349 | 1,334 | 1,335 | -34 | -2.5% | 1,700 |
| 2009/08/10 | 1,398 | 1,398 | 1,349 | 1,369 | +29 | +2.2% | 2,200 |
| 2009/08/07 | 1,324 | 1,340 | 1,323 | 1,340 | +10 | +0.8% | 1,400 |
| 2009/08/06 | 1,345 | 1,346 | 1,311 | 1,330 | -15 | -1.1% | 1,900 |
| 2009/08/05 | 1,360 | 1,360 | 1,336 | 1,345 | +8 | +0.6% | 1,400 |
| 2009/08/04 | 1,370 | 1,370 | 1,337 | 1,337 | +6 | +0.5% | 700 |
| 2009/08/03 | 1,366 | 1,366 | 1,331 | 1,331 | +5 | +0.4% | 600 |
| 2009/07/31 | 1,354 | 1,354 | 1,322 | 1,326 | -10 | -0.7% | 800 |
| 2009/07/30 | 1,315 | 1,338 | 1,315 | 1,336 | +14 | +1.1% | 900 |
| 2009/07/29 | 1,318 | 1,339 | 1,318 | 1,322 | +4 | +0.3% | 900 |
| 2009/07/28 | 1,340 | 1,340 | 1,317 | 1,318 | -82 | -5.9% | 2,000 |
| 2009/07/27 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 600 |
| 2009/07/24 | 1,437 | 1,437 | 1,357 | 1,400 | +43 | +3.2% | 11,400 |
| 2009/07/23 | 1,334 | 1,365 | 1,320 | 1,357 | +23 | +1.7% | 5,800 |
| 2009/07/22 | 1,295 | 1,334 | 1,295 | 1,334 | +41 | +3.2% | 3,100 |
| 2009/07/21 | 1,275 | 1,300 | 1,275 | 1,293 | +16 | +1.3% | 2,300 |
| 2009/07/17 | 1,270 | 1,278 | 1,270 | 1,277 | +24 | +1.9% | 1,400 |
| 2009/07/16 | 1,253 | 1,268 | 1,253 | 1,253 | +3 | +0.2% | 1,900 |
| 2009/07/15 | 1,276 | 1,276 | 1,249 | 1,250 | +2 | +0.2% | 1,900 |
| 2009/07/14 | 1,254 | 1,264 | 1,248 | 1,248 | -6 | -0.5% | 2,100 |
| 2009/07/13 | 1,263 | 1,277 | 1,254 | 1,254 | -9 | -0.7% | 2,100 |
| 2009/07/10 | 1,256 | 1,270 | 1,245 | 1,263 | +26 | +2.1% | 6,400 |
3851～
3900
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
