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 |
|---|---|---|---|---|---|---|---|
| 2008/04/11 | 1,475 | 1,477 | 1,450 | 1,477 | +17 | +1.2% | 1,400 |
| 2008/04/10 | 1,480 | 1,480 | 1,456 | 1,460 | -6 | -0.4% | 2,500 |
| 2008/04/09 | 1,460 | 1,479 | 1,460 | 1,466 | -9 | -0.6% | 1,300 |
| 2008/04/08 | 1,479 | 1,481 | 1,475 | 1,475 | -4 | -0.3% | 3,200 |
| 2008/04/07 | 1,477 | 1,480 | 1,475 | 1,479 | +3 | +0.2% | 1,600 |
| 2008/04/04 | 1,461 | 1,481 | 1,461 | 1,476 | -5 | -0.3% | 1,900 |
| 2008/04/03 | 1,481 | 1,481 | 1,460 | 1,481 | ±0 | ±0% | 2,500 |
| 2008/04/02 | 1,460 | 1,481 | 1,460 | 1,481 | +1 | +0.1% | 2,100 |
| 2008/04/01 | 1,480 | 1,480 | 1,459 | 1,480 | ±0 | ±0% | 1,500 |
| 2008/03/31 | 1,480 | 1,481 | 1,460 | 1,480 | ±0 | ±0% | 900 |
| 2008/03/28 | 1,481 | 1,482 | 1,480 | 1,480 | -1 | -0.1% | 1,900 |
| 2008/03/27 | 1,480 | 1,482 | 1,470 | 1,481 | +1 | +0.1% | 5,900 |
| 2008/03/26 | 1,468 | 1,481 | 1,441 | 1,480 | -1 | -0.1% | 2,400 |
| 2008/03/25 | 1,475 | 1,500 | 1,450 | 1,481 | +2 | +0.1% | 2,000 |
| 2008/03/24 | 1,498 | 1,499 | 1,459 | 1,479 | +51 | +3.6% | 4,900 |
| 2008/03/21 | 1,419 | 1,446 | 1,411 | 1,428 | +49 | +3.6% | 2,700 |
| 2008/03/19 | 1,368 | 1,410 | 1,368 | 1,379 | +41 | +3.1% | 3,500 |
| 2008/03/18 | 1,332 | 1,340 | 1,325 | 1,338 | -12 | -0.9% | 1,700 |
| 2008/03/17 | 1,350 | 1,355 | 1,350 | 1,350 | +1 | +0.1% | 1,000 |
| 2008/03/14 | 1,400 | 1,400 | 1,349 | 1,349 | +20 | +1.5% | 9,000 |
| 2008/03/13 | 1,359 | 1,360 | 1,328 | 1,329 | -70 | -5% | 4,500 |
| 2008/03/12 | 1,425 | 1,425 | 1,398 | 1,399 | +14 | +1% | 1,700 |
| 2008/03/11 | 1,355 | 1,385 | 1,340 | 1,385 | -10 | -0.7% | 2,200 |
| 2008/03/10 | 1,457 | 1,457 | 1,394 | 1,395 | -33 | -2.3% | 4,200 |
| 2008/03/07 | 1,408 | 1,428 | 1,408 | 1,428 | +22 | +1.6% | 700 |
| 2008/03/06 | 1,410 | 1,410 | 1,401 | 1,406 | -16 | -1.1% | 400 |
| 2008/03/05 | 1,405 | 1,422 | 1,402 | 1,422 | +18 | +1.3% | 1,700 |
| 2008/03/04 | 1,405 | 1,427 | 1,404 | 1,404 | -3 | -0.2% | 2,100 |
| 2008/03/03 | 1,449 | 1,449 | 1,407 | 1,407 | -44 | -3% | 1,900 |
| 2008/02/29 | 1,455 | 1,455 | 1,450 | 1,451 | -19 | -1.3% | 2,000 |
| 2008/02/28 | 1,484 | 1,485 | 1,467 | 1,470 | -28 | -1.9% | 1,200 |
| 2008/02/27 | 1,483 | 1,520 | 1,483 | 1,498 | +15 | +1% | 900 |
| 2008/02/26 | 1,513 | 1,513 | 1,483 | 1,483 | -24 | -1.6% | 1,500 |
| 2008/02/25 | 1,550 | 1,575 | 1,495 | 1,507 | +34 | +2.3% | 5,900 |
| 2008/02/22 | 1,454 | 1,473 | 1,450 | 1,473 | +16 | +1.1% | 1,500 |
| 2008/02/21 | 1,440 | 1,469 | 1,440 | 1,457 | +17 | +1.2% | 1,900 |
| 2008/02/20 | 1,496 | 1,496 | 1,440 | 1,440 | -26 | -1.8% | 1,900 |
| 2008/02/19 | 1,441 | 1,476 | 1,441 | 1,466 | +21 | +1.5% | 1,500 |
| 2008/02/18 | 1,447 | 1,467 | 1,445 | 1,445 | ±0 | ±0% | 1,000 |
| 2008/02/15 | 1,490 | 1,490 | 1,445 | 1,445 | -25 | -1.7% | 1,600 |
| 2008/02/14 | 1,436 | 1,470 | 1,430 | 1,470 | +35 | +2.4% | 2,300 |
| 2008/02/13 | 1,456 | 1,465 | 1,435 | 1,435 | -41 | -2.8% | 2,800 |
| 2008/02/12 | 1,505 | 1,505 | 1,476 | 1,476 | +29 | +2% | 1,900 |
| 2008/02/08 | 1,453 | 1,473 | 1,443 | 1,447 | +14 | +1% | 1,700 |
| 2008/02/07 | 1,524 | 1,524 | 1,414 | 1,433 | -95 | -6.2% | 3,400 |
| 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 |
4251～
4300
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
