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 |
|---|---|---|---|---|---|---|---|
| 2009/02/12 | 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 |
| 2009/02/05 | 1,299 | 1,299 | 1,277 | 1,281 | +9 | +0.7% | 2,300 |
| 2009/02/04 | 1,272 | 1,277 | 1,244 | 1,272 | +2 | +0.2% | 1,900 |
| 2009/02/03 | 1,284 | 1,300 | 1,270 | 1,270 | -16 | -1.2% | 2,700 |
| 2009/02/02 | 1,309 | 1,314 | 1,286 | 1,286 | -23 | -1.8% | 700 |
| 2009/01/30 | 1,298 | 1,309 | 1,289 | 1,309 | +9 | +0.7% | 2,000 |
| 2009/01/29 | 1,284 | 1,300 | 1,284 | 1,300 | -4 | -0.3% | 3,200 |
| 2009/01/28 | 1,330 | 1,330 | 1,300 | 1,304 | -26 | -2% | 1,300 |
| 2009/01/27 | 1,330 | 1,330 | 1,300 | 1,330 | ±0 | ±0% | 2,500 |
| 2009/01/26 | 1,330 | 1,330 | 1,290 | 1,330 | +10 | +0.8% | 5,400 |
| 2009/01/23 | 1,291 | 1,320 | 1,281 | 1,320 | +10 | +0.8% | 3,200 |
| 2009/01/22 | 1,299 | 1,310 | 1,285 | 1,310 | +24 | +1.9% | 2,100 |
| 2009/01/21 | 1,281 | 1,300 | 1,281 | 1,286 | ±0 | ±0% | 4,400 |
| 2009/01/20 | 1,294 | 1,300 | 1,286 | 1,286 | -33 | -2.5% | 2,500 |
| 2009/01/19 | 1,307 | 1,319 | 1,300 | 1,319 | -8 | -0.6% | 900 |
| 2009/01/16 | 1,327 | 1,327 | 1,287 | 1,327 | +27 | +2.1% | 2,300 |
| 2009/01/15 | 1,251 | 1,300 | 1,213 | 1,300 | +48 | +3.8% | 4,600 |
| 2009/01/14 | 1,210 | 1,252 | 1,210 | 1,252 | +43 | +3.6% | 1,500 |
| 2009/01/13 | 1,330 | 1,330 | 1,207 | 1,209 | -107 | -8.1% | 8,100 |
| 2009/01/09 | 1,329 | 1,330 | 1,316 | 1,316 | -14 | -1.1% | 1,100 |
| 2009/01/08 | 1,329 | 1,330 | 1,307 | 1,330 | -17 | -1.3% | 1,900 |
| 2009/01/07 | 1,347 | 1,347 | 1,344 | 1,347 | +34 | +2.6% | 2,600 |
| 2009/01/06 | 1,399 | 1,399 | 1,313 | 1,313 | -77 | -5.5% | 400 |
| 2009/01/05 | 1,383 | 1,390 | 1,383 | 1,390 | +27 | +2% | 300 |
| 2008/12/30 | 1,315 | 1,363 | 1,315 | 1,363 | +84 | +6.6% | 1,400 |
| 2008/12/29 | 1,253 | 1,280 | 1,236 | 1,279 | +6 | +0.5% | 4,300 |
| 2008/12/26 | 1,257 | 1,274 | 1,256 | 1,273 | +18 | +1.4% | 1,800 |
| 2008/12/25 | 1,270 | 1,270 | 1,255 | 1,255 | -35 | -2.7% | 1,000 |
| 2008/12/24 | 1,300 | 1,300 | 1,270 | 1,290 | +10 | +0.8% | 14,500 |
| 2008/12/22 | 1,276 | 1,280 | 1,275 | 1,280 | +8 | +0.6% | 7,600 |
| 2008/12/19 | 1,281 | 1,281 | 1,268 | 1,272 | +9 | +0.7% | 7,800 |
| 2008/12/18 | 1,278 | 1,279 | 1,263 | 1,263 | -16 | -1.3% | 1,600 |
| 2008/12/17 | 1,277 | 1,279 | 1,257 | 1,279 | +10 | +0.8% | 2,000 |
| 2008/12/16 | 1,259 | 1,269 | 1,240 | 1,269 | -10 | -0.8% | 1,500 |
| 2008/12/15 | 1,280 | 1,280 | 1,254 | 1,279 | +18 | +1.4% | 5,700 |
| 2008/12/12 | 1,256 | 1,271 | 1,249 | 1,261 | -10 | -0.8% | 6,700 |
| 2008/12/11 | 1,264 | 1,275 | 1,256 | 1,271 | -3 | -0.2% | 3,800 |
| 2008/12/10 | 1,275 | 1,275 | 1,268 | 1,274 | -1 | -0.1% | 3,100 |
| 2008/12/09 | 1,274 | 1,276 | 1,270 | 1,275 | +3 | +0.2% | 3,000 |
| 2008/12/08 | 1,251 | 1,276 | 1,251 | 1,272 | +22 | +1.8% | 7,000 |
| 2008/12/05 | 1,247 | 1,280 | 1,247 | 1,250 | -16 | -1.3% | 5,900 |
| 2008/12/04 | 1,311 | 1,311 | 1,266 | 1,266 | -21 | -1.6% | 4,100 |
| 2008/12/03 | 1,255 | 1,288 | 1,235 | 1,287 | +70 | +5.8% | 4,100 |
| 2008/12/02 | 1,246 | 1,246 | 1,216 | 1,217 | -45 | -3.6% | 2,500 |
| 2008/12/01 | 1,242 | 1,267 | 1,241 | 1,262 | +20 | +1.6% | 2,500 |
| 2008/11/28 | 1,237 | 1,270 | 1,237 | 1,242 | -8 | -0.6% | 3,600 |
| 2008/11/27 | 1,250 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 2,500 |
4001～
4050
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 | 115,400円 | +0.4% | - | 2.34% | 177.81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 | 130,100円 | +12.4% | +42.1% | 4.46% | 7.75倍 | 1.82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 | 87,800円 | +4.7% | +1.0% | 1.14% | 25.17倍 | 1.27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 | 110,100円 | +3.2% | +42.2% | 2.72% | 13.46倍 | 1.48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 | 83,500円 | +5.2% | +43.3% | 3.59% | 10.84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
