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 |
|---|---|---|---|---|---|---|---|
| 2008/11/27 | 1,250 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 2,500 |
| 2008/11/26 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,500 |
| 2008/11/25 | 1,315 | 1,315 | 1,250 | 1,250 | -35 | -2.7% | 9,500 |
| 2008/11/21 | 1,275 | 1,288 | 1,266 | 1,285 | +11 | +0.9% | 8,800 |
| 2008/11/20 | 1,300 | 1,321 | 1,258 | 1,274 | -26 | -2% | 2,400 |
| 2008/11/19 | 1,296 | 1,300 | 1,275 | 1,300 | +13 | +1% | 3,600 |
| 2008/11/18 | 1,280 | 1,300 | 1,260 | 1,287 | +7 | +0.5% | 3,500 |
| 2008/11/17 | 1,265 | 1,306 | 1,265 | 1,280 | +13 | +1% | 3,200 |
| 2008/11/14 | 1,281 | 1,281 | 1,267 | 1,267 | -11 | -0.9% | 1,900 |
| 2008/11/13 | 1,272 | 1,279 | 1,268 | 1,278 | -49 | -3.7% | 1,300 |
| 2008/11/12 | 1,310 | 1,327 | 1,273 | 1,327 | +20 | +1.5% | 2,300 |
| 2008/11/11 | 1,303 | 1,327 | 1,295 | 1,307 | +4 | +0.3% | 1,700 |
| 2008/11/10 | 1,330 | 1,330 | 1,290 | 1,303 | -27 | -2% | 3,500 |
| 2008/11/07 | 1,329 | 1,337 | 1,318 | 1,330 | +1 | +0.1% | 9,100 |
| 2008/11/06 | 1,330 | 1,330 | 1,300 | 1,329 | -1 | -0.1% | 4,000 |
| 2008/11/05 | 1,319 | 1,330 | 1,318 | 1,330 | +72 | +5.7% | 3,600 |
| 2008/11/04 | 1,280 | 1,348 | 1,258 | 1,258 | -42 | -3.2% | 2,800 |
| 2008/10/31 | 1,283 | 1,300 | 1,276 | 1,300 | +35 | +2.8% | 3,500 |
| 2008/10/30 | 1,237 | 1,265 | 1,237 | 1,265 | +29 | +2.3% | 1,700 |
| 2008/10/29 | 1,239 | 1,239 | 1,200 | 1,236 | +79 | +6.8% | 4,100 |
| 2008/10/28 | 1,201 | 1,224 | 1,136 | 1,157 | -83 | -6.7% | 3,700 |
| 2008/10/27 | 1,279 | 1,279 | 1,203 | 1,240 | -60 | -4.6% | 4,300 |
| 2008/10/24 | 1,300 | 1,300 | 1,282 | 1,300 | ±0 | ±0% | 6,700 |
| 2008/10/23 | 1,263 | 1,305 | 1,263 | 1,300 | +20 | +1.6% | 6,400 |
| 2008/10/22 | 1,300 | 1,300 | 1,280 | 1,280 | -19 | -1.5% | 1,800 |
| 2008/10/21 | 1,300 | 1,300 | 1,294 | 1,299 | -1 | -0.1% | 4,200 |
| 2008/10/20 | 1,300 | 1,300 | 1,299 | 1,300 | +2 | +0.2% | 2,100 |
| 2008/10/17 | 1,297 | 1,299 | 1,271 | 1,298 | +57 | +4.6% | 2,400 |
| 2008/10/16 | 1,271 | 1,271 | 1,241 | 1,241 | -59 | -4.5% | 3,800 |
| 2008/10/15 | 1,320 | 1,320 | 1,281 | 1,300 | ±0 | ±0% | 1,300 |
| 2008/10/14 | 1,261 | 1,321 | 1,261 | 1,300 | +60 | +4.8% | 4,200 |
| 2008/10/10 | 1,350 | 1,350 | 1,240 | 1,240 | -50 | -3.9% | 3,800 |
| 2008/10/09 | 1,300 | 1,322 | 1,290 | 1,290 | -40 | -3% | 4,500 |
| 2008/10/08 | 1,349 | 1,350 | 1,300 | 1,330 | -64 | -4.6% | 2,400 |
| 2008/10/07 | 1,351 | 1,395 | 1,290 | 1,394 | -4 | -0.3% | 4,300 |
| 2008/10/06 | 1,373 | 1,400 | 1,373 | 1,398 | +9 | +0.6% | 1,400 |
| 2008/10/03 | 1,390 | 1,391 | 1,348 | 1,389 | ±0 | ±0% | 6,800 |
| 2008/10/02 | 1,390 | 1,404 | 1,389 | 1,389 | +14 | +1% | 4,300 |
| 2008/10/01 | 1,375 | 1,375 | 1,350 | 1,375 | +25 | +1.9% | 1,400 |
| 2008/09/30 | 1,375 | 1,375 | 1,342 | 1,350 | -52 | -3.7% | 2,000 |
| 2008/09/29 | 1,427 | 1,442 | 1,402 | 1,402 | +16 | +1.2% | 1,700 |
| 2008/09/26 | 1,439 | 1,443 | 1,369 | 1,386 | -52 | -3.6% | 7,000 |
| 2008/09/25 | 1,439 | 1,451 | 1,430 | 1,438 | -53 | -3.6% | 1,600 |
| 2008/09/24 | 1,515 | 1,515 | 1,485 | 1,491 | -24 | -1.6% | 5,200 |
| 2008/09/22 | 1,515 | 1,515 | 1,501 | 1,515 | ±0 | ±0% | 5,300 |
| 2008/09/19 | 1,474 | 1,516 | 1,474 | 1,515 | +21 | +1.4% | 3,900 |
| 2008/09/18 | 1,469 | 1,494 | 1,451 | 1,494 | +25 | +1.7% | 1,300 |
| 2008/09/17 | 1,470 | 1,484 | 1,469 | 1,469 | +4 | +0.3% | 1,200 |
| 2008/09/16 | 1,450 | 1,467 | 1,432 | 1,465 | -55 | -3.6% | 3,000 |
| 2008/09/12 | 1,491 | 1,520 | 1,491 | 1,520 | +8 | +0.5% | 5,400 |
4051～
4100
件表示中 / 6977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 | 116,100円 | +0.4% | - | 2.33% | 178.89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 | 129,600円 | +12.4% | +42.1% | 4.48% | 7.72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 |
| ペッパー | 21,400円 | +2.3% | +24.3% | 0.00% | 237.78倍 | 4.09倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| サツドラＨＤ | 87,400円 | +4.7% | +1.0% | 1.14% | 25.06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 |
| ジーフット | 28,500円 | 0.0% | - | 0.00% | 1239.13倍 | -1.15倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
