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 |
|---|---|---|---|---|---|---|---|
| 2008/09/11 | 1,519 | 1,520 | 1,493 | 1,512 | +13 | +0.9% | 2,600 |
| 2008/09/10 | 1,510 | 1,520 | 1,498 | 1,499 | -11 | -0.7% | 3,900 |
| 2008/09/09 | 1,513 | 1,513 | 1,485 | 1,510 | -6 | -0.4% | 1,000 |
| 2008/09/08 | 1,460 | 1,518 | 1,460 | 1,516 | +56 | +3.8% | 2,400 |
| 2008/09/05 | 1,450 | 1,460 | 1,400 | 1,460 | -16 | -1.1% | 3,800 |
| 2008/09/04 | 1,519 | 1,519 | 1,476 | 1,476 | -23 | -1.5% | 1,800 |
| 2008/09/03 | 1,487 | 1,499 | 1,467 | 1,499 | +47 | +3.2% | 1,300 |
| 2008/09/02 | 1,475 | 1,495 | 1,450 | 1,452 | -22 | -1.5% | 2,400 |
| 2008/09/01 | 1,488 | 1,488 | 1,474 | 1,474 | -13 | -0.9% | 1,900 |
| 2008/08/29 | 1,499 | 1,520 | 1,487 | 1,487 | +18 | +1.2% | 3,500 |
| 2008/08/28 | 1,473 | 1,473 | 1,468 | 1,469 | -5 | -0.3% | 500 |
| 2008/08/27 | 1,500 | 1,500 | 1,474 | 1,474 | -56 | -3.7% | 1,600 |
| 2008/08/26 | 1,530 | 1,530 | 1,472 | 1,530 | +20 | +1.3% | 1,400 |
| 2008/08/25 | 1,569 | 1,570 | 1,482 | 1,510 | +30 | +2% | 5,400 |
| 2008/08/22 | 1,480 | 1,480 | 1,464 | 1,480 | +16 | +1.1% | 2,700 |
| 2008/08/21 | 1,452 | 1,473 | 1,451 | 1,464 | +13 | +0.9% | 1,300 |
| 2008/08/20 | 1,467 | 1,467 | 1,450 | 1,451 | +7 | +0.5% | 400 |
| 2008/08/19 | 1,462 | 1,467 | 1,433 | 1,444 | -18 | -1.2% | 1,600 |
| 2008/08/18 | 1,440 | 1,490 | 1,440 | 1,462 | +20 | +1.4% | 1,800 |
| 2008/08/15 | 1,444 | 1,461 | 1,440 | 1,442 | -18 | -1.2% | 1,000 |
| 2008/08/14 | 1,461 | 1,461 | 1,460 | 1,460 | -3 | -0.2% | 600 |
| 2008/08/13 | 1,471 | 1,471 | 1,462 | 1,463 | -9 | -0.6% | 2,100 |
| 2008/08/12 | 1,475 | 1,490 | 1,472 | 1,472 | -18 | -1.2% | 2,100 |
| 2008/08/11 | 1,489 | 1,490 | 1,489 | 1,490 | +9 | +0.6% | 2,600 |
| 2008/08/08 | 1,467 | 1,486 | 1,467 | 1,481 | -4 | -0.3% | 1,000 |
| 2008/08/07 | 1,489 | 1,489 | 1,471 | 1,485 | +9 | +0.6% | 1,800 |
| 2008/08/06 | 1,471 | 1,490 | 1,471 | 1,476 | -13 | -0.9% | 5,200 |
| 2008/08/05 | 1,483 | 1,490 | 1,483 | 1,489 | +5 | +0.3% | 1,100 |
| 2008/08/04 | 1,465 | 1,490 | 1,465 | 1,484 | -1 | -0.1% | 2,000 |
| 2008/08/01 | 1,490 | 1,490 | 1,462 | 1,485 | -5 | -0.3% | 2,000 |
| 2008/07/31 | 1,479 | 1,490 | 1,461 | 1,490 | +10 | +0.7% | 3,300 |
| 2008/07/30 | 1,469 | 1,480 | 1,451 | 1,480 | +23 | +1.6% | 1,700 |
| 2008/07/29 | 1,442 | 1,457 | 1,442 | 1,457 | -2 | -0.1% | 1,100 |
| 2008/07/28 | 1,483 | 1,483 | 1,459 | 1,459 | -4 | -0.3% | 900 |
| 2008/07/25 | 1,460 | 1,500 | 1,460 | 1,463 | -77 | -5% | 2,800 |
| 2008/07/24 | 1,542 | 1,542 | 1,533 | 1,540 | +28 | +1.9% | 12,800 |
| 2008/07/23 | 1,481 | 1,522 | 1,481 | 1,512 | +13 | +0.9% | 7,500 |
| 2008/07/22 | 1,475 | 1,499 | 1,475 | 1,499 | +44 | +3% | 1,700 |
| 2008/07/18 | 1,465 | 1,495 | 1,455 | 1,455 | -10 | -0.7% | 2,100 |
| 2008/07/17 | 1,452 | 1,484 | 1,452 | 1,465 | +16 | +1.1% | 1,500 |
| 2008/07/16 | 1,441 | 1,464 | 1,441 | 1,449 | -8 | -0.5% | 1,200 |
| 2008/07/15 | 1,484 | 1,497 | 1,457 | 1,457 | -24 | -1.6% | 2,500 |
| 2008/07/14 | 1,444 | 1,483 | 1,444 | 1,481 | +17 | +1.2% | 2,200 |
| 2008/07/11 | 1,484 | 1,484 | 1,441 | 1,464 | +20 | +1.4% | 2,500 |
| 2008/07/10 | 1,506 | 1,510 | 1,441 | 1,444 | -42 | -2.8% | 7,100 |
| 2008/07/09 | 1,471 | 1,496 | 1,470 | 1,486 | +20 | +1.4% | 2,200 |
| 2008/07/08 | 1,445 | 1,471 | 1,445 | 1,466 | +6 | +0.4% | 1,800 |
| 2008/07/07 | 1,447 | 1,461 | 1,447 | 1,460 | -27 | -1.8% | 800 |
| 2008/07/04 | 1,469 | 1,487 | 1,459 | 1,487 | +18 | +1.2% | 1,600 |
| 2008/07/03 | 1,434 | 1,469 | 1,434 | 1,469 | +15 | +1% | 1,400 |
4101～
4150
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
