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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 1,211 | 1,226 | 1,210 | 1,211 | -9 | -0.7% | 3,300 |
| 2009/07/02 | 1,215 | 1,228 | 1,211 | 1,220 | ±0 | ±0% | 3,200 |
| 2009/07/01 | 1,218 | 1,230 | 1,218 | 1,220 | -10 | -0.8% | 1,700 |
| 2009/06/30 | 1,216 | 1,230 | 1,214 | 1,230 | +14 | +1.2% | 900 |
| 2009/06/29 | 1,230 | 1,230 | 1,213 | 1,216 | +1 | +0.1% | 1,400 |
| 2009/06/26 | 1,233 | 1,233 | 1,212 | 1,215 | -19 | -1.5% | 2,500 |
| 2009/06/25 | 1,210 | 1,234 | 1,210 | 1,234 | +24 | +2% | 3,000 |
| 2009/06/24 | 1,219 | 1,219 | 1,210 | 1,210 | -7 | -0.6% | 6,700 |
| 2009/06/23 | 1,200 | 1,217 | 1,194 | 1,217 | +16 | +1.3% | 6,700 |
| 2009/06/22 | 1,200 | 1,214 | 1,192 | 1,201 | +20 | +1.7% | 4,700 |
| 2009/06/19 | 1,209 | 1,209 | 1,181 | 1,181 | +12 | +1% | 5,100 |
| 2009/06/18 | 1,175 | 1,175 | 1,166 | 1,169 | -1 | -0.1% | 3,400 |
| 2009/06/17 | 1,174 | 1,183 | 1,170 | 1,170 | ±0 | ±0% | 2,300 |
| 2009/06/16 | 1,189 | 1,189 | 1,170 | 1,170 | -8 | -0.7% | 2,900 |
| 2009/06/15 | 1,181 | 1,190 | 1,171 | 1,178 | +2 | +0.2% | 3,600 |
| 2009/06/12 | 1,168 | 1,179 | 1,168 | 1,176 | ±0 | ±0% | 6,900 |
| 2009/06/11 | 1,178 | 1,179 | 1,174 | 1,176 | +2 | +0.2% | 1,800 |
| 2009/06/10 | 1,179 | 1,179 | 1,164 | 1,174 | +8 | +0.7% | 3,200 |
| 2009/06/09 | 1,177 | 1,177 | 1,166 | 1,166 | -1 | -0.1% | 2,100 |
| 2009/06/08 | 1,173 | 1,179 | 1,167 | 1,167 | ±0 | ±0% | 2,100 |
| 2009/06/05 | 1,165 | 1,168 | 1,161 | 1,167 | +5 | +0.4% | 2,600 |
| 2009/06/04 | 1,161 | 1,175 | 1,161 | 1,162 | +1 | +0.1% | 2,600 |
| 2009/06/03 | 1,161 | 1,176 | 1,161 | 1,161 | +1 | +0.1% | 900 |
| 2009/06/02 | 1,160 | 1,167 | 1,158 | 1,160 | -5 | -0.4% | 1,600 |
| 2009/06/01 | 1,161 | 1,177 | 1,160 | 1,165 | +5 | +0.4% | 3,600 |
| 2009/05/29 | 1,175 | 1,175 | 1,150 | 1,160 | -19 | -1.6% | 2,400 |
| 2009/05/28 | 1,179 | 1,179 | 1,179 | 1,179 | +13 | +1.1% | 500 |
| 2009/05/27 | 1,180 | 1,192 | 1,166 | 1,166 | -14 | -1.2% | 1,600 |
| 2009/05/26 | 1,209 | 1,209 | 1,172 | 1,180 | -15 | -1.3% | 2,600 |
| 2009/05/25 | 1,197 | 1,197 | 1,166 | 1,195 | +25 | +2.1% | 5,700 |
| 2009/05/22 | 1,150 | 1,170 | 1,150 | 1,170 | +6 | +0.5% | 2,700 |
| 2009/05/21 | 1,151 | 1,165 | 1,151 | 1,164 | +5 | +0.4% | 2,100 |
| 2009/05/20 | 1,152 | 1,159 | 1,150 | 1,159 | -1 | -0.1% | 3,100 |
| 2009/05/19 | 1,160 | 1,160 | 1,151 | 1,160 | +10 | +0.9% | 2,300 |
| 2009/05/18 | 1,176 | 1,181 | 1,150 | 1,150 | -26 | -2.2% | 3,700 |
| 2009/05/15 | 1,166 | 1,176 | 1,166 | 1,176 | +10 | +0.9% | 1,700 |
| 2009/05/14 | 1,178 | 1,178 | 1,164 | 1,166 | -32 | -2.7% | 3,100 |
| 2009/05/13 | 1,186 | 1,199 | 1,185 | 1,198 | +19 | +1.6% | 900 |
| 2009/05/12 | 1,167 | 1,181 | 1,167 | 1,179 | -7 | -0.6% | 400 |
| 2009/05/11 | 1,179 | 1,186 | 1,177 | 1,186 | +15 | +1.3% | 2,800 |
| 2009/05/08 | 1,166 | 1,171 | 1,160 | 1,171 | ±0 | ±0% | 2,900 |
| 2009/05/07 | 1,167 | 1,180 | 1,167 | 1,171 | +5 | +0.4% | 1,000 |
| 2009/05/01 | 1,176 | 1,185 | 1,166 | 1,166 | -10 | -0.9% | 1,700 |
| 2009/04/30 | 1,176 | 1,177 | 1,165 | 1,176 | -1 | -0.1% | 3,700 |
| 2009/04/28 | 1,192 | 1,194 | 1,177 | 1,177 | -17 | -1.4% | 3,300 |
| 2009/04/27 | 1,200 | 1,218 | 1,193 | 1,194 | -6 | -0.5% | 4,200 |
| 2009/04/24 | 1,201 | 1,218 | 1,200 | 1,200 | -9 | -0.7% | 7,400 |
| 2009/04/23 | 1,201 | 1,219 | 1,201 | 1,209 | +5 | +0.4% | 6,300 |
| 2009/04/22 | 1,203 | 1,217 | 1,203 | 1,204 | -15 | -1.2% | 2,600 |
| 2009/04/21 | 1,207 | 1,220 | 1,205 | 1,219 | +7 | +0.6% | 2,400 |
3951～
4000
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 | 118,000円 | +0.4% | - | 2.29% | 181.82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 | 89,600円 | -14.4% | - | 0.00% | 65.40倍 | 20.47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 | 119,600円 | +3.2% | +42.2% | 2.51% | 14.64倍 | 1.61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 | 173,300円 | +20.1% | -13.0% | 2.14% | 19.65倍 | 2.58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 | 24,300円 | -7.9% | - | 0.00% | 2.73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
