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 |
|---|---|---|---|---|---|---|---|
| 2007/06/26 | 1,678 | 1,678 | 1,668 | 1,675 | +7 | +0.4% | 700 |
| 2007/06/25 | 1,687 | 1,687 | 1,661 | 1,668 | -4 | -0.2% | 4,300 |
| 2007/06/22 | 1,664 | 1,672 | 1,661 | 1,672 | ±0 | ±0% | 4,500 |
| 2007/06/21 | 1,665 | 1,674 | 1,665 | 1,672 | +4 | +0.2% | 1,400 |
| 2007/06/20 | 1,667 | 1,670 | 1,667 | 1,668 | -6 | -0.4% | 2,500 |
| 2007/06/19 | 1,677 | 1,677 | 1,673 | 1,674 | -3 | -0.2% | 2,300 |
| 2007/06/18 | 1,675 | 1,678 | 1,672 | 1,677 | +2 | +0.1% | 2,100 |
| 2007/06/15 | 1,670 | 1,675 | 1,669 | 1,675 | +9 | +0.5% | 4,200 |
| 2007/06/14 | 1,669 | 1,669 | 1,666 | 1,666 | -5 | -0.3% | 800 |
| 2007/06/13 | 1,670 | 1,675 | 1,667 | 1,671 | +1 | +0.1% | 1,600 |
| 2007/06/12 | 1,670 | 1,692 | 1,670 | 1,670 | -9 | -0.5% | 2,400 |
| 2007/06/11 | 1,680 | 1,680 | 1,669 | 1,679 | ±0 | ±0% | 3,300 |
| 2007/06/08 | 1,680 | 1,680 | 1,670 | 1,679 | -1 | -0.1% | 7,500 |
| 2007/06/07 | 1,670 | 1,680 | 1,670 | 1,680 | +3 | +0.2% | 1,500 |
| 2007/06/06 | 1,689 | 1,689 | 1,672 | 1,677 | -20 | -1.2% | 3,900 |
| 2007/06/05 | 1,675 | 1,697 | 1,671 | 1,697 | +25 | +1.5% | 3,700 |
| 2007/06/04 | 1,665 | 1,677 | 1,665 | 1,672 | -8 | -0.5% | 2,200 |
| 2007/06/01 | 1,680 | 1,680 | 1,670 | 1,680 | +16 | +1% | 2,800 |
| 2007/05/31 | 1,663 | 1,669 | 1,662 | 1,664 | +2 | +0.1% | 1,000 |
| 2007/05/30 | 1,670 | 1,676 | 1,661 | 1,662 | ±0 | ±0% | 1,300 |
| 2007/05/29 | 1,661 | 1,674 | 1,660 | 1,662 | ±0 | ±0% | 3,200 |
| 2007/05/28 | 1,665 | 1,668 | 1,662 | 1,662 | -3 | -0.2% | 1,400 |
| 2007/05/25 | 1,667 | 1,667 | 1,664 | 1,665 | -2 | -0.1% | 5,100 |
| 2007/05/24 | 1,680 | 1,680 | 1,667 | 1,667 | -8 | -0.5% | 4,400 |
| 2007/05/23 | 1,670 | 1,675 | 1,667 | 1,675 | +5 | +0.3% | 6,500 |
| 2007/05/22 | 1,665 | 1,670 | 1,665 | 1,670 | +4 | +0.2% | 6,400 |
| 2007/05/21 | 1,665 | 1,670 | 1,665 | 1,666 | +1 | +0.1% | 5,300 |
| 2007/05/18 | 1,665 | 1,675 | 1,664 | 1,665 | ±0 | ±0% | 10,500 |
| 2007/05/17 | 1,672 | 1,679 | 1,665 | 1,665 | -7 | -0.4% | 5,200 |
| 2007/05/16 | 1,680 | 1,680 | 1,665 | 1,672 | +4 | +0.2% | 1,200 |
| 2007/05/15 | 1,669 | 1,674 | 1,666 | 1,668 | -9 | -0.5% | 3,400 |
| 2007/05/14 | 1,688 | 1,690 | 1,671 | 1,677 | +10 | +0.6% | 4,500 |
| 2007/05/11 | 1,689 | 1,690 | 1,665 | 1,667 | -27 | -1.6% | 4,600 |
| 2007/05/10 | 1,690 | 1,694 | 1,684 | 1,694 | +18 | +1.1% | 3,900 |
| 2007/05/09 | 1,700 | 1,708 | 1,672 | 1,676 | -22 | -1.3% | 8,400 |
| 2007/05/08 | 1,700 | 1,700 | 1,697 | 1,698 | -1 | -0.1% | 1,400 |
| 2007/05/07 | 1,700 | 1,700 | 1,682 | 1,699 | +19 | +1.1% | 2,900 |
| 2007/05/02 | 1,689 | 1,689 | 1,660 | 1,680 | +19 | +1.1% | 3,200 |
| 2007/05/01 | 1,667 | 1,684 | 1,661 | 1,661 | -4 | -0.2% | 3,900 |
| 2007/04/27 | 1,670 | 1,674 | 1,663 | 1,665 | -5 | -0.3% | 23,900 |
| 2007/04/26 | 1,683 | 1,694 | 1,669 | 1,670 | -12 | -0.7% | 6,200 |
| 2007/04/25 | 1,699 | 1,700 | 1,682 | 1,682 | -13 | -0.8% | 2,100 |
| 2007/04/24 | 1,695 | 1,697 | 1,670 | 1,695 | +25 | +1.5% | 4,600 |
| 2007/04/23 | 1,676 | 1,681 | 1,665 | 1,670 | +4 | +0.2% | 3,900 |
| 2007/04/20 | 1,672 | 1,678 | 1,664 | 1,666 | +1 | +0.1% | 17,300 |
| 2007/04/19 | 1,671 | 1,705 | 1,653 | 1,665 | -8 | -0.5% | 17,200 |
| 2007/04/18 | 1,695 | 1,714 | 1,673 | 1,673 | +21 | +1.3% | 6,400 |
| 2007/04/17 | 1,683 | 1,700 | 1,652 | 1,652 | -30 | -1.8% | 32,900 |
| 2007/04/16 | 1,709 | 1,709 | 1,681 | 1,682 | +16 | +1% | 4,800 |
| 2007/04/13 | 1,669 | 1,671 | 1,665 | 1,666 | -3 | -0.2% | 4,800 |
4401～
4450
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
