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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 1,438 | 1,438 | 1,416 | 1,436 | ±0 | ±0% | 2,500 |
| 2008/06/24 | 1,500 | 1,500 | 1,432 | 1,436 | -44 | -3% | 4,300 |
| 2008/06/23 | 1,421 | 1,480 | 1,414 | 1,480 | +53 | +3.7% | 3,500 |
| 2008/06/20 | 1,500 | 1,500 | 1,427 | 1,427 | +21 | +1.5% | 5,100 |
| 2008/06/19 | 1,426 | 1,426 | 1,406 | 1,406 | -15 | -1.1% | 1,800 |
| 2008/06/18 | 1,412 | 1,444 | 1,412 | 1,421 | +5 | +0.4% | 800 |
| 2008/06/17 | 1,439 | 1,445 | 1,416 | 1,416 | -25 | -1.7% | 1,300 |
| 2008/06/16 | 1,430 | 1,451 | 1,413 | 1,441 | +31 | +2.2% | 1,100 |
| 2008/06/13 | 1,409 | 1,417 | 1,400 | 1,410 | -76 | -5.1% | 8,900 |
| 2008/06/12 | 1,438 | 1,487 | 1,403 | 1,486 | +95 | +6.8% | 10,400 |
| 2008/06/11 | 1,421 | 1,444 | 1,384 | 1,391 | -29 | -2% | 3,100 |
| 2008/06/10 | 1,439 | 1,440 | 1,415 | 1,420 | +19 | +1.4% | 2,300 |
| 2008/06/09 | 1,401 | 1,419 | 1,396 | 1,401 | -19 | -1.3% | 2,600 |
| 2008/06/06 | 1,442 | 1,459 | 1,420 | 1,420 | -30 | -2.1% | 2,200 |
| 2008/06/05 | 1,415 | 1,450 | 1,401 | 1,450 | +41 | +2.9% | 1,800 |
| 2008/06/04 | 1,402 | 1,430 | 1,402 | 1,409 | +8 | +0.6% | 1,700 |
| 2008/06/03 | 1,421 | 1,445 | 1,401 | 1,401 | -19 | -1.3% | 2,700 |
| 2008/06/02 | 1,427 | 1,447 | 1,405 | 1,420 | -27 | -1.9% | 2,200 |
| 2008/05/30 | 1,449 | 1,463 | 1,443 | 1,447 | -22 | -1.5% | 2,700 |
| 2008/05/29 | 1,413 | 1,490 | 1,413 | 1,469 | +49 | +3.5% | 2,200 |
| 2008/05/28 | 1,433 | 1,434 | 1,420 | 1,420 | -25 | -1.7% | 2,100 |
| 2008/05/27 | 1,433 | 1,465 | 1,433 | 1,445 | +2 | +0.1% | 1,900 |
| 2008/05/26 | 1,510 | 1,510 | 1,439 | 1,443 | -44 | -3% | 5,800 |
| 2008/05/23 | 1,461 | 1,490 | 1,451 | 1,487 | +26 | +1.8% | 4,300 |
| 2008/05/22 | 1,448 | 1,478 | 1,432 | 1,461 | -27 | -1.8% | 2,300 |
| 2008/05/21 | 1,493 | 1,505 | 1,488 | 1,488 | -4 | -0.3% | 2,200 |
| 2008/05/20 | 1,509 | 1,510 | 1,492 | 1,492 | -14 | -0.9% | 700 |
| 2008/05/19 | 1,509 | 1,510 | 1,500 | 1,506 | -4 | -0.3% | 1,500 |
| 2008/05/16 | 1,525 | 1,525 | 1,510 | 1,510 | -14 | -0.9% | 1,600 |
| 2008/05/15 | 1,529 | 1,529 | 1,515 | 1,524 | ±0 | ±0% | 2,900 |
| 2008/05/14 | 1,524 | 1,525 | 1,509 | 1,524 | +24 | +1.6% | 4,100 |
| 2008/05/13 | 1,522 | 1,522 | 1,491 | 1,500 | -3 | -0.2% | 1,400 |
| 2008/05/12 | 1,525 | 1,525 | 1,487 | 1,503 | -20 | -1.3% | 3,200 |
| 2008/05/09 | 1,501 | 1,523 | 1,501 | 1,523 | -7 | -0.5% | 800 |
| 2008/05/08 | 1,481 | 1,530 | 1,481 | 1,530 | +49 | +3.3% | 1,600 |
| 2008/05/07 | 1,525 | 1,525 | 1,481 | 1,481 | -13 | -0.9% | 3,100 |
| 2008/05/02 | 1,518 | 1,525 | 1,494 | 1,494 | -13 | -0.9% | 2,900 |
| 2008/05/01 | 1,483 | 1,517 | 1,482 | 1,507 | +24 | +1.6% | 1,000 |
| 2008/04/30 | 1,524 | 1,524 | 1,483 | 1,483 | -55 | -3.6% | 1,000 |
| 2008/04/28 | 1,470 | 1,538 | 1,470 | 1,538 | +38 | +2.5% | 1,700 |
| 2008/04/25 | 1,479 | 1,500 | 1,479 | 1,500 | +21 | +1.4% | 3,200 |
| 2008/04/24 | 1,479 | 1,480 | 1,461 | 1,479 | ±0 | ±0% | 4,700 |
| 2008/04/23 | 1,448 | 1,479 | 1,448 | 1,479 | +11 | +0.7% | 3,400 |
| 2008/04/22 | 1,434 | 1,468 | 1,434 | 1,468 | +15 | +1% | 1,500 |
| 2008/04/21 | 1,457 | 1,467 | 1,440 | 1,453 | -17 | -1.2% | 6,400 |
| 2008/04/18 | 1,450 | 1,480 | 1,430 | 1,470 | +1 | +0.1% | 3,100 |
| 2008/04/17 | 1,442 | 1,479 | 1,442 | 1,469 | +14 | +1% | 1,600 |
| 2008/04/16 | 1,430 | 1,457 | 1,430 | 1,455 | -13 | -0.9% | 2,100 |
| 2008/04/15 | 1,407 | 1,471 | 1,407 | 1,468 | +41 | +2.9% | 1,200 |
| 2008/04/14 | 1,480 | 1,480 | 1,426 | 1,427 | -50 | -3.4% | 2,100 |
4201～
4250
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 | 118,500円 | +0.4% | - | 2.28% | 182.59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 | 89,500円 | -14.4% | - | 0.00% | 65.33倍 | 20.45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 | 118,000円 | +3.2% | +42.2% | 2.54% | 14.44倍 | 1.59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 | 176,000円 | +20.1% | -13.0% | 2.10% | 19.96倍 | 2.62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 | 24,700円 | -7.9% | - | 0.00% | 2.78倍 | 1.05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
