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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 1,655 | 1,666.7 | 1,651.7 | 1,666.7 | +8.4 | +0.5% | 8,040 |
| 2007/01/22 | 1,666.7 | 1,666.7 | 1,650.8 | 1,658.3 | +12.5 | +0.8% | 7,920 |
| 2007/01/19 | 1,639.2 | 1,645.8 | 1,636.7 | 1,645.8 | +6.6 | +0.4% | 2,760 |
| 2007/01/18 | 1,633.3 | 1,640 | 1,633.3 | 1,639.2 | -0.8 | ±0% | 3,120 |
| 2007/01/17 | 1,625.8 | 1,645 | 1,625.8 | 1,640 | +15 | +0.9% | 3,000 |
| 2007/01/16 | 1,620 | 1,625 | 1,616.7 | 1,625 | +4.2 | +0.3% | 3,000 |
| 2007/01/15 | 1,614.2 | 1,620.8 | 1,614.2 | 1,620.8 | +7.5 | +0.5% | 1,080 |
| 2007/01/12 | 1,603.3 | 1,613.3 | 1,603.3 | 1,613.3 | +5 | +0.3% | 1,080 |
| 2007/01/11 | 1,615 | 1,615 | 1,608.3 | 1,608.3 | -6.7 | -0.4% | 2,040 |
| 2007/01/10 | 1,631.7 | 1,631.7 | 1,610.8 | 1,615 | -25 | -1.5% | 3,840 |
| 2007/01/09 | 1,650 | 1,650 | 1,625.8 | 1,640 | +17.5 | +1.1% | 3,480 |
| 2007/01/05 | 1,633.3 | 1,650 | 1,617.5 | 1,622.5 | -27.5 | -1.7% | 3,720 |
| 2007/01/04 | 1,623.3 | 1,650 | 1,623.3 | 1,650 | +23.3 | +1.4% | 1,920 |
| 2006/12/29 | 1,625 | 1,626.7 | 1,624.2 | 1,626.7 | -1.6 | -0.1% | 840 |
| 2006/12/28 | 1,625.8 | 1,637.5 | 1,625.8 | 1,628.3 | ±0 | ±0% | 1,080 |
| 2006/12/27 | 1,640 | 1,649.2 | 1,628.3 | 1,628.3 | -11.7 | -0.7% | 2,280 |
| 2006/12/26 | 1,630 | 1,640 | 1,625 | 1,640 | +10.8 | +0.7% | 3,120 |
| 2006/12/25 | 1,666.7 | 1,666.7 | 1,629.2 | 1,629.2 | +4.2 | +0.3% | 9,120 |
| 2006/12/22 | 1,617.5 | 1,625 | 1,603.3 | 1,625 | +16.7 | +1% | 1,920 |
| 2006/12/21 | 1,623.3 | 1,633.3 | 1,608.3 | 1,608.3 | -15 | -0.9% | 9,600 |
| 2006/12/20 | 1,622.5 | 1,624.2 | 1,591.7 | 1,623.3 | +50.8 | +3.2% | 10,440 |
| 2006/12/19 | 1,578.3 | 1,595.8 | 1,571.7 | 1,572.5 | -10.8 | -0.7% | 3,480 |
| 2006/12/18 | 1,580.8 | 1,583.3 | 1,576.7 | 1,583.3 | -1.7 | -0.1% | 5,160 |
| 2006/12/15 | 1,595 | 1,595 | 1,583.3 | 1,585 | -10.8 | -0.7% | 5,280 |
| 2006/12/14 | 1,606.7 | 1,607.5 | 1,591.7 | 1,595.8 | -11.7 | -0.7% | 6,120 |
| 2006/12/13 | 1,598.3 | 1,607.5 | 1,598.3 | 1,607.5 | +15.8 | +1% | 7,920 |
| 2006/12/12 | 1,591.7 | 1,608.3 | 1,584.2 | 1,591.7 | ±0 | ±0% | 3,000 |
| 2006/12/11 | 1,591.7 | 1,598.3 | 1,587.5 | 1,591.7 | ±0 | ±0% | 3,720 |
| 2006/12/08 | 1,595.8 | 1,595.8 | 1,583.3 | 1,591.7 | +17.5 | +1.1% | 8,760 |
| 2006/12/07 | 1,587.5 | 1,587.5 | 1,562.5 | 1,574.2 | -16.6 | -1% | 4,800 |
| 2006/12/06 | 1,600 | 1,608.3 | 1,584.2 | 1,590.8 | +15.8 | +1% | 3,720 |
| 2006/12/05 | 1,565 | 1,577.5 | 1,560 | 1,575 | -32.5 | -2% | 6,960 |
| 2006/12/04 | 1,625 | 1,625 | 1,605.8 | 1,607.5 | +44.2 | +2.8% | 3,120 |
| 2006/12/01 | 1,542.5 | 1,587.5 | 1,542.5 | 1,563.3 | +4.1 | +0.3% | 8,760 |
| 2006/11/30 | 1,549.2 | 1,559.2 | 1,542.5 | 1,559.2 | +9.2 | +0.6% | 4,560 |
| 2006/11/29 | 1,562.5 | 1,562.5 | 1,543.3 | 1,550 | +3.3 | +0.2% | 7,440 |
| 2006/11/28 | 1,533.3 | 1,561.7 | 1,533.3 | 1,546.7 | -15 | -1% | 3,000 |
| 2006/11/27 | 1,567.5 | 1,567.5 | 1,558.3 | 1,561.7 | -5 | -0.3% | 1,200 |
| 2006/11/24 | 1,617.5 | 1,617.5 | 1,521.7 | 1,566.7 | +4.2 | +0.3% | 9,000 |
| 2006/11/22 | 1,516.7 | 1,562.5 | 1,516.7 | 1,562.5 | +20.8 | +1.3% | 4,680 |
| 2006/11/21 | 1,514.2 | 1,541.7 | 1,501.7 | 1,541.7 | +25 | +1.6% | 4,200 |
| 2006/11/20 | 1,541.7 | 1,542.5 | 1,516.7 | 1,516.7 | -25 | -1.6% | 6,120 |
| 2006/11/17 | 1,562.5 | 1,562.5 | 1,534.2 | 1,541.7 | -1.6 | -0.1% | 5,400 |
| 2006/11/16 | 1,574.2 | 1,574.2 | 1,541.7 | 1,543.3 | -31.7 | -2% | 10,920 |
| 2006/11/15 | 1,556.7 | 1,583.3 | 1,556.7 | 1,575 | +12.5 | +0.8% | 5,400 |
| 2006/11/14 | 1,554.2 | 1,580.8 | 1,553.3 | 1,562.5 | +7.5 | +0.5% | 8,160 |
| 2006/11/13 | 1,583.3 | 1,584.2 | 1,541.7 | 1,555 | -46.7 | -2.9% | 10,320 |
| 2006/11/10 | 1,607.5 | 1,608.3 | 1,601.7 | 1,601.7 | -5.8 | -0.4% | 3,840 |
| 2006/11/09 | 1,608.3 | 1,613.3 | 1,599.2 | 1,607.5 | -7.5 | -0.5% | 12,840 |
| 2006/11/08 | 1,620.8 | 1,620.8 | 1,612.5 | 1,615 | +2.5 | +0.2% | 3,960 |
4551～
4600
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
