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 |
|---|---|---|---|---|---|---|---|
| 2008/02/06 | 1,559 | 1,560 | 1,528 | 1,528 | -36 | -2.3% | 1,500 |
| 2008/02/05 | 1,589 | 1,589 | 1,564 | 1,564 | -31 | -1.9% | 700 |
| 2008/02/04 | 1,597 | 1,597 | 1,537 | 1,595 | +16 | +1% | 1,100 |
| 2008/02/01 | 1,527 | 1,579 | 1,527 | 1,579 | +22 | +1.4% | 1,200 |
| 2008/01/31 | 1,579 | 1,579 | 1,489 | 1,557 | +57 | +3.8% | 3,500 |
| 2008/01/30 | 1,550 | 1,550 | 1,500 | 1,500 | -30 | -2% | 2,000 |
| 2008/01/29 | 1,530 | 1,530 | 1,519 | 1,530 | +30 | +2% | 1,100 |
| 2008/01/28 | 1,470 | 1,502 | 1,458 | 1,500 | +30 | +2% | 2,900 |
| 2008/01/25 | 1,475 | 1,475 | 1,457 | 1,470 | +14 | +1% | 1,400 |
| 2008/01/24 | 1,507 | 1,507 | 1,450 | 1,456 | +9 | +0.6% | 6,600 |
| 2008/01/23 | 1,401 | 1,447 | 1,380 | 1,447 | +126 | +9.5% | 3,600 |
| 2008/01/22 | 1,320 | 1,357 | 1,320 | 1,321 | +1 | +0.1% | 2,700 |
| 2008/01/21 | 1,325 | 1,338 | 1,312 | 1,320 | -6 | -0.5% | 2,600 |
| 2008/01/18 | 1,410 | 1,410 | 1,315 | 1,326 | -44 | -3.2% | 1,500 |
| 2008/01/17 | 1,300 | 1,370 | 1,300 | 1,370 | +70 | +5.4% | 2,800 |
| 2008/01/16 | 1,303 | 1,328 | 1,300 | 1,300 | -83 | -6% | 9,000 |
| 2008/01/15 | 1,456 | 1,456 | 1,383 | 1,383 | -73 | -5% | 4,700 |
| 2008/01/11 | 1,510 | 1,510 | 1,456 | 1,456 | -114 | -7.3% | 6,200 |
| 2008/01/10 | 1,589 | 1,589 | 1,540 | 1,570 | +26 | +1.7% | 2,600 |
| 2008/01/09 | 1,460 | 1,561 | 1,455 | 1,544 | +71 | +4.8% | 3,900 |
| 2008/01/08 | 1,498 | 1,498 | 1,466 | 1,473 | -27 | -1.8% | 3,100 |
| 2008/01/07 | 1,480 | 1,500 | 1,470 | 1,500 | +20 | +1.4% | 2,700 |
| 2008/01/04 | 1,570 | 1,570 | 1,480 | 1,480 | -90 | -5.7% | 3,900 |
| 2007/12/28 | 1,619 | 1,619 | 1,570 | 1,570 | -29 | -1.8% | 2,000 |
| 2007/12/27 | 1,571 | 1,620 | 1,571 | 1,599 | +27 | +1.7% | 1,500 |
| 2007/12/26 | 1,566 | 1,574 | 1,566 | 1,572 | -18 | -1.1% | 1,400 |
| 2007/12/25 | 1,680 | 1,680 | 1,567 | 1,590 | +16 | +1% | 9,200 |
| 2007/12/21 | 1,540 | 1,575 | 1,540 | 1,574 | +18 | +1.2% | 2,000 |
| 2007/12/20 | 1,579 | 1,579 | 1,550 | 1,556 | +5 | +0.3% | 7,500 |
| 2007/12/19 | 1,551 | 1,552 | 1,551 | 1,551 | -28 | -1.8% | 1,000 |
| 2007/12/18 | 1,565 | 1,579 | 1,563 | 1,579 | +9 | +0.6% | 1,900 |
| 2007/12/17 | 1,563 | 1,575 | 1,563 | 1,570 | +6 | +0.4% | 1,400 |
| 2007/12/14 | 1,556 | 1,577 | 1,556 | 1,564 | -3 | -0.2% | 5,800 |
| 2007/12/13 | 1,577 | 1,580 | 1,566 | 1,567 | -29 | -1.8% | 2,400 |
| 2007/12/12 | 1,600 | 1,600 | 1,571 | 1,596 | +19 | +1.2% | 2,600 |
| 2007/12/11 | 1,567 | 1,593 | 1,567 | 1,577 | +7 | +0.4% | 1,900 |
| 2007/12/10 | 1,609 | 1,609 | 1,570 | 1,570 | -30 | -1.9% | 3,900 |
| 2007/12/07 | 1,573 | 1,600 | 1,573 | 1,600 | +15 | +0.9% | 2,500 |
| 2007/12/06 | 1,576 | 1,599 | 1,576 | 1,585 | -14 | -0.9% | 3,700 |
| 2007/12/05 | 1,569 | 1,599 | 1,567 | 1,599 | +19 | +1.2% | 2,600 |
| 2007/12/04 | 1,610 | 1,610 | 1,580 | 1,580 | -30 | -1.9% | 800 |
| 2007/12/03 | 1,599 | 1,610 | 1,572 | 1,610 | +8 | +0.5% | 4,000 |
| 2007/11/30 | 1,575 | 1,602 | 1,564 | 1,602 | +25 | +1.6% | 4,100 |
| 2007/11/29 | 1,560 | 1,590 | 1,550 | 1,577 | -1 | -0.1% | 2,800 |
| 2007/11/28 | 1,558 | 1,581 | 1,558 | 1,578 | -10 | -0.6% | 1,200 |
| 2007/11/27 | 1,550 | 1,590 | 1,546 | 1,588 | +8 | +0.5% | 2,400 |
| 2007/11/26 | 1,607 | 1,607 | 1,571 | 1,580 | -5 | -0.3% | 4,900 |
| 2007/11/22 | 1,545 | 1,585 | 1,480 | 1,585 | +39 | +2.5% | 2,800 |
| 2007/11/21 | 1,541 | 1,559 | 1,540 | 1,546 | +10 | +0.7% | 800 |
| 2007/11/20 | 1,600 | 1,600 | 1,503 | 1,536 | -51 | -3.2% | 2,800 |
4251～
4300
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
