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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 1,677 | 1,677 | 1,663 | 1,663 | -7 | -0.4% | 1,900 |
| 2007/04/04 | 1,680 | 1,684 | 1,670 | 1,670 | ±0 | ±0% | 4,700 |
| 2007/04/03 | 1,675 | 1,676 | 1,670 | 1,670 | -6 | -0.4% | 9,200 |
| 2007/04/02 | 1,672 | 1,686 | 1,672 | 1,676 | +1 | +0.1% | 4,200 |
| 2007/03/30 | 1,670 | 1,682 | 1,670 | 1,675 | +2 | +0.1% | 4,600 |
| 2007/03/29 | 1,694 | 1,697 | 1,666 | 1,673 | +9 | +0.5% | 3,800 |
| 2007/03/28 | 1,699 | 1,703 | 1,655 | 1,664 | -39 | -2.3% | 6,100 |
| 2007/03/27 | 1,700 | 1,720 | 1,678 | 1,703 | -9.5 | -0.6% | 3,700 |
| 2007/03/26 | 1,733.3 | 1,733.3 | 1,708.3 | 1,712.5 | ±0 | ±0% | 20,040 |
| 2007/03/23 | 1,716.7 | 1,720.8 | 1,704.2 | 1,712.5 | ±0 | ±0% | 14,880 |
| 2007/03/22 | 1,708.3 | 1,720.8 | 1,708.3 | 1,712.5 | +8.3 | +0.5% | 10,680 |
| 2007/03/20 | 1,704.2 | 1,708.3 | 1,704.2 | 1,704.2 | ±0 | ±0% | 4,440 |
| 2007/03/19 | 1,704.2 | 1,708.3 | 1,704.2 | 1,704.2 | +4.2 | +0.2% | 3,840 |
| 2007/03/16 | 1,725 | 1,725 | 1,700 | 1,700 | -4.2 | -0.2% | 7,920 |
| 2007/03/15 | 1,708.3 | 1,720.8 | 1,704.2 | 1,704.2 | -4.1 | -0.2% | 4,320 |
| 2007/03/14 | 1,720.8 | 1,720.8 | 1,700 | 1,708.3 | -16.7 | -1% | 5,160 |
| 2007/03/13 | 1,720.8 | 1,737.5 | 1,720.8 | 1,725 | +4.2 | +0.2% | 4,680 |
| 2007/03/12 | 1,720.8 | 1,725 | 1,716.7 | 1,720.8 | ±0 | ±0% | 5,760 |
| 2007/03/09 | 1,729.2 | 1,733.3 | 1,716.7 | 1,720.8 | -8.4 | -0.5% | 9,600 |
| 2007/03/08 | 1,733.3 | 1,733.3 | 1,729.2 | 1,729.2 | +29.2 | +1.7% | 4,440 |
| 2007/03/07 | 1,725 | 1,733.3 | 1,700 | 1,700 | -33.3 | -1.9% | 4,440 |
| 2007/03/06 | 1,700 | 1,737.5 | 1,700 | 1,733.3 | +33.3 | +2% | 3,120 |
| 2007/03/05 | 1,745.8 | 1,745.8 | 1,679.2 | 1,700 | -62.5 | -3.5% | 10,200 |
| 2007/03/02 | 1,750 | 1,762.5 | 1,741.7 | 1,762.5 | +16.7 | +1% | 10,080 |
| 2007/03/01 | 1,729.2 | 1,825 | 1,729.2 | 1,745.8 | +20.8 | +1.2% | 15,120 |
| 2007/02/28 | 1,708.3 | 1,741.7 | 1,670.8 | 1,725 | -25 | -1.4% | 9,120 |
| 2007/02/27 | 1,754.2 | 1,754.2 | 1,741.7 | 1,750 | +4.2 | +0.2% | 7,320 |
| 2007/02/26 | 1,787.5 | 1,791.7 | 1,741.7 | 1,745.8 | -20.9 | -1.2% | 23,160 |
| 2007/02/23 | 1,766.7 | 1,766.7 | 1,754.2 | 1,766.7 | +16.7 | +1% | 9,960 |
| 2007/02/22 | 1,754.2 | 1,762.5 | 1,741.7 | 1,750 | -4.2 | -0.2% | 9,840 |
| 2007/02/21 | 1,766.7 | 1,787.5 | 1,741.7 | 1,754.2 | -8.3 | -0.5% | 23,880 |
| 2007/02/20 | 1,679.2 | 1,908.3 | 1,675 | 1,762.5 | +87.5 | +5.2% | 30,840 |
| 2007/02/19 | 1,670.8 | 1,675 | 1,665.8 | 1,675 | +4.2 | +0.3% | 2,760 |
| 2007/02/16 | 1,666.7 | 1,675 | 1,660 | 1,670.8 | -4.2 | -0.3% | 2,640 |
| 2007/02/15 | 1,660 | 1,675 | 1,660 | 1,675 | +15 | +0.9% | 2,880 |
| 2007/02/14 | 1,675 | 1,675 | 1,655.8 | 1,660 | +1.7 | +0.1% | 1,680 |
| 2007/02/13 | 1,675 | 1,675 | 1,658.3 | 1,658.3 | -12.5 | -0.7% | 3,120 |
| 2007/02/09 | 1,654.2 | 1,670.8 | 1,654.2 | 1,670.8 | +11.6 | +0.7% | 4,320 |
| 2007/02/08 | 1,670.8 | 1,670.8 | 1,659.2 | 1,659.2 | -5.8 | -0.3% | 5,400 |
| 2007/02/07 | 1,670.8 | 1,670.8 | 1,655 | 1,665 | -5.8 | -0.3% | 2,400 |
| 2007/02/06 | 1,665.8 | 1,670.8 | 1,659.2 | 1,670.8 | +15 | +0.9% | 6,480 |
| 2007/02/05 | 1,665.8 | 1,665.8 | 1,655 | 1,655.8 | ±0 | ±0% | 2,400 |
| 2007/02/02 | 1,654.2 | 1,666.7 | 1,654.2 | 1,655.8 | -10.9 | -0.7% | 6,000 |
| 2007/02/01 | 1,637.5 | 1,666.7 | 1,637.5 | 1,666.7 | +21.7 | +1.3% | 6,840 |
| 2007/01/31 | 1,665 | 1,665 | 1,645 | 1,645 | -19.2 | -1.2% | 9,120 |
| 2007/01/30 | 1,665 | 1,665 | 1,652.5 | 1,664.2 | +10.9 | +0.7% | 1,440 |
| 2007/01/29 | 1,652.5 | 1,659.2 | 1,652.5 | 1,653.3 | +1.6 | +0.1% | 3,240 |
| 2007/01/26 | 1,652.5 | 1,664.2 | 1,651.7 | 1,651.7 | -0.8 | ±0% | 4,920 |
| 2007/01/25 | 1,675 | 1,675 | 1,652.5 | 1,652.5 | -18.3 | -1.1% | 10,320 |
| 2007/01/24 | 1,665 | 1,675 | 1,651.7 | 1,670.8 | +4.1 | +0.2% | 21,000 |
4501～
4550
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
