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 |
|---|---|---|---|---|---|---|---|
| 2007/11/19 | 1,590 | 1,590 | 1,574 | 1,587 | -6 | -0.4% | 1,000 |
| 2007/11/16 | 1,592 | 1,601 | 1,590 | 1,593 | -14 | -0.9% | 4,300 |
| 2007/11/15 | 1,607 | 1,607 | 1,600 | 1,607 | +2 | +0.1% | 2,700 |
| 2007/11/14 | 1,606 | 1,606 | 1,594 | 1,605 | +2 | +0.1% | 3,700 |
| 2007/11/13 | 1,590 | 1,605 | 1,590 | 1,603 | +3 | +0.2% | 3,400 |
| 2007/11/12 | 1,607 | 1,607 | 1,590 | 1,600 | +6 | +0.4% | 3,200 |
| 2007/11/09 | 1,590 | 1,603 | 1,590 | 1,594 | -13 | -0.8% | 3,500 |
| 2007/11/08 | 1,590 | 1,607 | 1,590 | 1,607 | +1 | +0.1% | 2,800 |
| 2007/11/07 | 1,607 | 1,607 | 1,597 | 1,606 | -1 | -0.1% | 2,100 |
| 2007/11/06 | 1,601 | 1,607 | 1,601 | 1,607 | +6 | +0.4% | 2,600 |
| 2007/11/05 | 1,595 | 1,607 | 1,595 | 1,601 | +5 | +0.3% | 1,500 |
| 2007/11/02 | 1,605 | 1,607 | 1,596 | 1,596 | -11 | -0.7% | 2,500 |
| 2007/11/01 | 1,602 | 1,607 | 1,600 | 1,607 | +6 | +0.4% | 2,000 |
| 2007/10/31 | 1,620 | 1,620 | 1,601 | 1,601 | -18 | -1.1% | 6,000 |
| 2007/10/30 | 1,605 | 1,619 | 1,602 | 1,619 | -11 | -0.7% | 9,400 |
| 2007/10/29 | 1,629 | 1,634 | 1,613 | 1,630 | +14 | +0.9% | 5,300 |
| 2007/10/26 | 1,602 | 1,616 | 1,602 | 1,616 | +12 | +0.7% | 1,800 |
| 2007/10/25 | 1,602 | 1,617 | 1,602 | 1,604 | -19 | -1.2% | 2,800 |
| 2007/10/24 | 1,640 | 1,640 | 1,605 | 1,623 | -12 | -0.7% | 6,000 |
| 2007/10/23 | 1,602 | 1,635 | 1,602 | 1,635 | +26 | +1.6% | 3,400 |
| 2007/10/22 | 1,604 | 1,628 | 1,600 | 1,609 | -21 | -1.3% | 6,100 |
| 2007/10/19 | 1,622 | 1,630 | 1,609 | 1,630 | +8 | +0.5% | 3,000 |
| 2007/10/18 | 1,624 | 1,629 | 1,621 | 1,622 | +14 | +0.9% | 2,100 |
| 2007/10/17 | 1,622 | 1,624 | 1,605 | 1,608 | -13 | -0.8% | 1,900 |
| 2007/10/16 | 1,627 | 1,630 | 1,621 | 1,621 | -6 | -0.4% | 1,900 |
| 2007/10/15 | 1,630 | 1,630 | 1,615 | 1,627 | -3 | -0.2% | 1,500 |
| 2007/10/12 | 1,626 | 1,630 | 1,624 | 1,630 | +4 | +0.2% | 5,500 |
| 2007/10/11 | 1,611 | 1,629 | 1,602 | 1,626 | +16 | +1% | 2,500 |
| 2007/10/10 | 1,625 | 1,625 | 1,606 | 1,610 | +10 | +0.6% | 2,400 |
| 2007/10/09 | 1,611 | 1,629 | 1,600 | 1,600 | -15 | -0.9% | 1,800 |
| 2007/10/05 | 1,629 | 1,630 | 1,610 | 1,615 | +4 | +0.2% | 2,700 |
| 2007/10/04 | 1,613 | 1,629 | 1,607 | 1,611 | +7 | +0.4% | 1,600 |
| 2007/10/03 | 1,620 | 1,625 | 1,604 | 1,604 | -11 | -0.7% | 4,000 |
| 2007/10/02 | 1,617 | 1,621 | 1,604 | 1,615 | +20 | +1.3% | 2,300 |
| 2007/10/01 | 1,604 | 1,616 | 1,595 | 1,595 | -15 | -0.9% | 1,800 |
| 2007/09/28 | 1,620 | 1,622 | 1,604 | 1,610 | -7 | -0.4% | 3,100 |
| 2007/09/27 | 1,613 | 1,617 | 1,605 | 1,617 | +4 | +0.2% | 1,600 |
| 2007/09/26 | 1,593 | 1,613 | 1,593 | 1,613 | +9 | +0.6% | 2,600 |
| 2007/09/25 | 1,615 | 1,615 | 1,597 | 1,604 | +6 | +0.4% | 6,300 |
| 2007/09/21 | 1,593 | 1,598 | 1,575 | 1,598 | +5 | +0.3% | 5,700 |
| 2007/09/20 | 1,596 | 1,596 | 1,575 | 1,593 | +4 | +0.3% | 2,700 |
| 2007/09/19 | 1,586 | 1,614 | 1,576 | 1,589 | +4 | +0.3% | 4,400 |
| 2007/09/18 | 1,611 | 1,638 | 1,585 | 1,585 | -26 | -1.6% | 3,400 |
| 2007/09/14 | 1,640 | 1,640 | 1,611 | 1,611 | +6 | +0.4% | 7,700 |
| 2007/09/13 | 1,600 | 1,612 | 1,600 | 1,605 | +7 | +0.4% | 700 |
| 2007/09/12 | 1,585 | 1,600 | 1,585 | 1,598 | +14 | +0.9% | 500 |
| 2007/09/11 | 1,615 | 1,615 | 1,580 | 1,584 | -31 | -1.9% | 2,200 |
| 2007/09/10 | 1,621 | 1,621 | 1,589 | 1,615 | +24 | +1.5% | 2,400 |
| 2007/09/07 | 1,583 | 1,601 | 1,578 | 1,591 | +9 | +0.6% | 3,900 |
| 2007/09/06 | 1,600 | 1,600 | 1,580 | 1,582 | -18 | -1.1% | 1,400 |
4301～
4350
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
