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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 1,217 | 1,219 | 1,211 | 1,212 | +1 | +0.1% | 1,300 |
| 2009/04/17 | 1,224 | 1,225 | 1,211 | 1,211 | -8 | -0.7% | 1,500 |
| 2009/04/16 | 1,211 | 1,227 | 1,208 | 1,219 | +18 | +1.5% | 1,100 |
| 2009/04/15 | 1,201 | 1,202 | 1,201 | 1,201 | +1 | +0.1% | 300 |
| 2009/04/14 | 1,203 | 1,210 | 1,200 | 1,200 | -6 | -0.5% | 2,500 |
| 2009/04/13 | 1,211 | 1,211 | 1,206 | 1,206 | -10 | -0.8% | 800 |
| 2009/04/10 | 1,246 | 1,246 | 1,216 | 1,216 | +5 | +0.4% | 2,700 |
| 2009/04/09 | 1,210 | 1,221 | 1,210 | 1,211 | -10 | -0.8% | 2,700 |
| 2009/04/08 | 1,223 | 1,245 | 1,203 | 1,221 | -4 | -0.3% | 3,800 |
| 2009/04/07 | 1,240 | 1,260 | 1,201 | 1,225 | -35 | -2.8% | 3,600 |
| 2009/04/06 | 1,269 | 1,270 | 1,260 | 1,260 | -9 | -0.7% | 1,000 |
| 2009/04/03 | 1,280 | 1,300 | 1,266 | 1,269 | -27 | -2.1% | 2,400 |
| 2009/04/02 | 1,300 | 1,300 | 1,293 | 1,296 | -4 | -0.3% | 1,600 |
| 2009/04/01 | 1,299 | 1,300 | 1,294 | 1,300 | +1 | +0.1% | 1,200 |
| 2009/03/31 | 1,300 | 1,300 | 1,280 | 1,299 | +14 | +1.1% | 1,500 |
| 2009/03/30 | 1,265 | 1,301 | 1,265 | 1,285 | ±0 | ±0% | 3,100 |
| 2009/03/27 | 1,300 | 1,300 | 1,280 | 1,285 | -15 | -1.2% | 2,300 |
| 2009/03/26 | 1,300 | 1,303 | 1,298 | 1,300 | ±0 | ±0% | 1,900 |
| 2009/03/25 | 1,285 | 1,300 | 1,275 | 1,300 | +15 | +1.2% | 4,300 |
| 2009/03/24 | 1,281 | 1,300 | 1,273 | 1,285 | -14 | -1.1% | 9,700 |
| 2009/03/23 | 1,265 | 1,299 | 1,262 | 1,299 | +34 | +2.7% | 10,300 |
| 2009/03/19 | 1,265 | 1,265 | 1,254 | 1,265 | +18 | +1.4% | 1,400 |
| 2009/03/18 | 1,240 | 1,258 | 1,240 | 1,247 | +8 | +0.6% | 2,500 |
| 2009/03/17 | 1,250 | 1,250 | 1,239 | 1,239 | -9 | -0.7% | 5,400 |
| 2009/03/16 | 1,250 | 1,250 | 1,230 | 1,248 | +15 | +1.2% | 2,200 |
| 2009/03/13 | 1,212 | 1,233 | 1,212 | 1,233 | +1 | +0.1% | 7,100 |
| 2009/03/12 | 1,240 | 1,240 | 1,225 | 1,232 | -8 | -0.6% | 2,100 |
| 2009/03/11 | 1,260 | 1,260 | 1,237 | 1,240 | -16 | -1.3% | 5,600 |
| 2009/03/10 | 1,253 | 1,256 | 1,250 | 1,256 | +4 | +0.3% | 3,200 |
| 2009/03/09 | 1,259 | 1,259 | 1,232 | 1,252 | +3 | +0.2% | 2,600 |
| 2009/03/06 | 1,250 | 1,260 | 1,246 | 1,249 | -11 | -0.9% | 3,500 |
| 2009/03/05 | 1,260 | 1,260 | 1,251 | 1,260 | +21 | +1.7% | 4,000 |
| 2009/03/04 | 1,219 | 1,239 | 1,219 | 1,239 | ±0 | ±0% | 800 |
| 2009/03/03 | 1,227 | 1,257 | 1,227 | 1,239 | -6 | -0.5% | 1,000 |
| 2009/03/02 | 1,239 | 1,245 | 1,230 | 1,245 | -14 | -1.1% | 1,600 |
| 2009/02/27 | 1,249 | 1,259 | 1,243 | 1,259 | +11 | +0.9% | 5,500 |
| 2009/02/26 | 1,242 | 1,258 | 1,235 | 1,248 | -11 | -0.9% | 1,700 |
| 2009/02/25 | 1,259 | 1,259 | 1,245 | 1,259 | -6 | -0.5% | 1,000 |
| 2009/02/24 | 1,248 | 1,265 | 1,240 | 1,265 | ±0 | ±0% | 6,100 |
| 2009/02/23 | 1,250 | 1,265 | 1,248 | 1,265 | +4 | +0.3% | 3,800 |
| 2009/02/20 | 1,264 | 1,265 | 1,242 | 1,261 | +21 | +1.7% | 2,900 |
| 2009/02/19 | 1,262 | 1,262 | 1,240 | 1,240 | -9 | -0.7% | 1,100 |
| 2009/02/18 | 1,233 | 1,249 | 1,222 | 1,249 | +11 | +0.9% | 1,900 |
| 2009/02/17 | 1,275 | 1,275 | 1,230 | 1,238 | -37 | -2.9% | 2,100 |
| 2009/02/16 | 1,265 | 1,280 | 1,230 | 1,275 | +14 | +1.1% | 4,100 |
| 2009/02/13 | 1,256 | 1,280 | 1,247 | 1,261 | +6 | +0.5% | 3,300 |
| 2009/02/12 | 1,232 | 1,257 | 1,232 | 1,255 | +13 | +1% | 1,400 |
| 2009/02/10 | 1,265 | 1,265 | 1,242 | 1,242 | -23 | -1.8% | 4,600 |
| 2009/02/09 | 1,259 | 1,265 | 1,259 | 1,265 | -34 | -2.6% | 1,500 |
| 2009/02/06 | 1,299 | 1,299 | 1,296 | 1,299 | +18 | +1.4% | 400 |
4001～
4050
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
