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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 1,620.8 | 1,620.8 | 1,608.3 | 1,612.5 | -8.3 | -0.5% | 3,240 |
| 2006/11/06 | 1,616.7 | 1,621.7 | 1,616.7 | 1,620.8 | +3.3 | +0.2% | 3,120 |
| 2006/11/02 | 1,622.5 | 1,624.2 | 1,616.7 | 1,617.5 | ±0 | ±0% | 2,040 |
| 2006/11/01 | 1,617.5 | 1,621.7 | 1,616.7 | 1,617.5 | -2.5 | -0.2% | 3,240 |
| 2006/10/31 | 1,625 | 1,630.8 | 1,620 | 1,620 | -4.2 | -0.3% | 7,320 |
| 2006/10/30 | 1,626.7 | 1,641.7 | 1,616.7 | 1,624.2 | -19.1 | -1.2% | 15,120 |
| 2006/10/27 | 1,654.2 | 1,654.2 | 1,642.5 | 1,643.3 | +10 | +0.6% | 3,720 |
| 2006/10/26 | 1,654.2 | 1,654.2 | 1,629.2 | 1,633.3 | -20 | -1.2% | 3,960 |
| 2006/10/25 | 1,654.2 | 1,654.2 | 1,643.3 | 1,653.3 | +12.5 | +0.8% | 2,880 |
| 2006/10/24 | 1,654.2 | 1,654.2 | 1,637.5 | 1,640.8 | +15.8 | +1% | 5,640 |
| 2006/10/23 | 1,625.8 | 1,626.7 | 1,620 | 1,625 | +3.3 | +0.2% | 3,120 |
| 2006/10/20 | 1,618.3 | 1,632.5 | 1,618.3 | 1,621.7 | +3.4 | +0.2% | 3,000 |
| 2006/10/19 | 1,630.8 | 1,632.5 | 1,618.3 | 1,618.3 | +4.1 | +0.3% | 1,440 |
| 2006/10/18 | 1,623.3 | 1,631.7 | 1,614.2 | 1,614.2 | -10 | -0.6% | 4,920 |
| 2006/10/17 | 1,624.2 | 1,630 | 1,616.7 | 1,624.2 | +2.5 | +0.2% | 8,160 |
| 2006/10/16 | 1,624.2 | 1,625 | 1,600.8 | 1,621.7 | -2.5 | -0.2% | 13,200 |
| 2006/10/13 | 1,629.2 | 1,629.2 | 1,621.7 | 1,624.2 | -5 | -0.3% | 3,960 |
| 2006/10/12 | 1,620 | 1,632.5 | 1,620 | 1,629.2 | -2.5 | -0.2% | 2,880 |
| 2006/10/11 | 1,635 | 1,635 | 1,620.8 | 1,631.7 | -4.1 | -0.3% | 5,280 |
| 2006/10/10 | 1,650 | 1,650 | 1,634.2 | 1,635.8 | -10 | -0.6% | 3,600 |
| 2006/10/06 | 1,648.3 | 1,648.3 | 1,637.5 | 1,645.8 | -4.2 | -0.3% | 2,520 |
| 2006/10/05 | 1,641.7 | 1,650 | 1,638.3 | 1,650 | ±0 | ±0% | 4,440 |
| 2006/10/04 | 1,657.5 | 1,657.5 | 1,645 | 1,650 | +1.7 | +0.1% | 9,240 |
| 2006/10/03 | 1,657.5 | 1,658.3 | 1,648.3 | 1,648.3 | +1.6 | +0.1% | 5,160 |
| 2006/10/02 | 1,650 | 1,656.7 | 1,640 | 1,646.7 | -11.6 | -0.7% | 5,880 |
| 2006/09/29 | 1,654.2 | 1,658.3 | 1,646.7 | 1,658.3 | +14.1 | +0.9% | 4,680 |
| 2006/09/28 | 1,640.8 | 1,644.2 | 1,639.2 | 1,644.2 | +5 | +0.3% | 6,960 |
| 2006/09/27 | 1,634.2 | 1,640.8 | 1,633.3 | 1,639.2 | +5.9 | +0.4% | 4,200 |
| 2006/09/26 | 1,634.2 | 1,636.7 | 1,633.3 | 1,633.3 | -8.4 | -0.5% | 8,640 |
| 2006/09/25 | 1,645 | 1,645 | 1,634.2 | 1,641.7 | +3.4 | +0.2% | 10,920 |
| 2006/09/22 | 1,634.2 | 1,638.3 | 1,632.5 | 1,638.3 | ±0 | ±0% | 8,160 |
| 2006/09/21 | 1,633.3 | 1,642.5 | 1,633.3 | 1,638.3 | +5 | +0.3% | 7,680 |
| 2006/09/20 | 1,645.8 | 1,649.2 | 1,633.3 | 1,633.3 | -5 | -0.3% | 9,360 |
| 2006/09/19 | 1,650 | 1,650 | 1,634.2 | 1,638.3 | -2.5 | -0.2% | 7,920 |
| 2006/09/15 | 1,641.7 | 1,641.7 | 1,638.3 | 1,640.8 | ±0 | ±0% | 4,200 |
| 2006/09/14 | 1,640 | 1,641.7 | 1,637.5 | 1,640.8 | +7.5 | +0.5% | 5,400 |
| 2006/09/13 | 1,639.2 | 1,645.8 | 1,633.3 | 1,633.3 | -5.9 | -0.4% | 6,480 |
| 2006/09/12 | 1,635 | 1,642.5 | 1,633.3 | 1,639.2 | +5.9 | +0.4% | 12,600 |
| 2006/09/11 | 1,642.5 | 1,642.5 | 1,631.7 | 1,633.3 | -5.9 | -0.4% | 12,480 |
| 2006/09/08 | 1,634.2 | 1,640.8 | 1,633.3 | 1,639.2 | +6.7 | +0.4% | 18,120 |
| 2006/09/07 | 1,632.5 | 1,633.3 | 1,625.8 | 1,632.5 | -5 | -0.3% | 8,760 |
| 2006/09/06 | 1,635.8 | 1,641.7 | 1,630.8 | 1,637.5 | +1.7 | +0.1% | 8,760 |
| 2006/09/05 | 1,633.3 | 1,644.2 | 1,632.5 | 1,635.8 | +5.8 | +0.4% | 9,720 |
| 2006/09/04 | 1,641.7 | 1,641.7 | 1,620.8 | 1,630 | -13.3 | -0.8% | 22,680 |
| 2006/09/01 | 1,656.7 | 1,662.5 | 1,641.7 | 1,643.3 | -21.7 | -1.3% | 11,040 |
| 2006/08/31 | 1,665.8 | 1,665.8 | 1,655.8 | 1,665 | -1.7 | -0.1% | 5,760 |
| 2006/08/30 | 1,666.7 | 1,666.7 | 1,656.7 | 1,666.7 | ±0 | ±0% | 7,920 |
| 2006/08/29 | 1,665.8 | 1,666.7 | 1,662.5 | 1,666.7 | +11.7 | +0.7% | 4,680 |
| 2006/08/28 | 1,675 | 1,675 | 1,655 | 1,655 | -10.8 | -0.6% | 6,000 |
| 2006/08/25 | 1,666.7 | 1,675 | 1,665 | 1,665.8 | -9.2 | -0.5% | 7,680 |
4601～
4650
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
