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 |
|---|---|---|---|---|---|---|---|
| 2006/08/24 | 1,691.7 | 1,691.7 | 1,670.8 | 1,675 | -12.5 | -0.7% | 9,360 |
| 2006/08/23 | 1,695.8 | 1,695.8 | 1,670.8 | 1,687.5 | -4.2 | -0.2% | 6,600 |
| 2006/08/22 | 1,666.7 | 1,691.7 | 1,666.7 | 1,691.7 | +40 | +2.4% | 8,760 |
| 2006/08/21 | 1,650.8 | 1,657.5 | 1,645.8 | 1,651.7 | +3.4 | +0.2% | 13,440 |
| 2006/08/18 | 1,644.2 | 1,648.3 | 1,644.2 | 1,648.3 | +4.1 | +0.2% | 5,760 |
| 2006/08/17 | 1,658.3 | 1,658.3 | 1,644.2 | 1,644.2 | -5 | -0.3% | 5,760 |
| 2006/08/16 | 1,642.5 | 1,650 | 1,642.5 | 1,649.2 | +7.5 | +0.5% | 4,080 |
| 2006/08/15 | 1,641.7 | 1,645.8 | 1,641.7 | 1,641.7 | ±0 | ±0% | 5,280 |
| 2006/08/14 | 1,645.8 | 1,650 | 1,639.2 | 1,641.7 | -8.3 | -0.5% | 7,800 |
| 2006/08/11 | 1,657.5 | 1,657.5 | 1,644.2 | 1,650 | -0.8 | ±0% | 2,880 |
| 2006/08/10 | 1,639.2 | 1,655 | 1,634.2 | 1,650.8 | +11.6 | +0.7% | 7,920 |
| 2006/08/09 | 1,653.3 | 1,653.3 | 1,635 | 1,639.2 | -10.8 | -0.7% | 6,600 |
| 2006/08/08 | 1,649.2 | 1,650 | 1,637.5 | 1,650 | +10 | +0.6% | 5,640 |
| 2006/08/07 | 1,646.7 | 1,650 | 1,640 | 1,640 | -5.8 | -0.4% | 4,200 |
| 2006/08/04 | 1,633.3 | 1,645.8 | 1,633.3 | 1,645.8 | +12.5 | +0.8% | 1,800 |
| 2006/08/03 | 1,657.5 | 1,657.5 | 1,633.3 | 1,633.3 | -33.4 | -2% | 12,360 |
| 2006/08/02 | 1,666.7 | 1,670.8 | 1,662.5 | 1,666.7 | -4.1 | -0.2% | 3,600 |
| 2006/08/01 | 1,679.2 | 1,679.2 | 1,658.3 | 1,670.8 | +18.3 | +1.1% | 7,680 |
| 2006/07/31 | 1,637.5 | 1,670.8 | 1,637.5 | 1,652.5 | +12.5 | +0.8% | 6,480 |
| 2006/07/28 | 1,670.8 | 1,670.8 | 1,629.2 | 1,640 | -35 | -2.1% | 14,040 |
| 2006/07/27 | 1,691.7 | 1,716.7 | 1,658.3 | 1,675 | -29.2 | -1.7% | 10,920 |
| 2006/07/26 | 1,712.5 | 1,712.5 | 1,695.8 | 1,704.2 | -8.3 | -0.5% | 960 |
| 2006/07/25 | 1,708.3 | 1,725 | 1,708.3 | 1,712.5 | +8.3 | +0.5% | 2,520 |
| 2006/07/24 | 1,787.5 | 1,787.5 | 1,691.7 | 1,704.2 | +12.5 | +0.7% | 11,160 |
| 2006/07/21 | 1,683.3 | 1,716.7 | 1,683.3 | 1,691.7 | -50 | -2.9% | 4,440 |
| 2006/07/20 | 1,708.3 | 1,741.7 | 1,700 | 1,741.7 | +58.4 | +3.5% | 2,520 |
| 2006/07/19 | 1,700 | 1,704.2 | 1,679.2 | 1,683.3 | -20.9 | -1.2% | 3,240 |
| 2006/07/18 | 1,745.8 | 1,745.8 | 1,700 | 1,704.2 | -41.6 | -2.4% | 6,240 |
| 2006/07/14 | 1,758.3 | 1,758.3 | 1,745.8 | 1,745.8 | -25 | -1.4% | 3,240 |
| 2006/07/13 | 1,729.2 | 1,770.8 | 1,729.2 | 1,770.8 | +25 | +1.4% | 4,680 |
| 2006/07/12 | 1,745.8 | 1,758.3 | 1,720.8 | 1,745.8 | -16.7 | -0.9% | 4,320 |
| 2006/07/11 | 1,762.5 | 1,766.7 | 1,750 | 1,762.5 | -4.2 | -0.2% | 2,280 |
| 2006/07/10 | 1,779.2 | 1,779.2 | 1,750 | 1,766.7 | +12.5 | +0.7% | 10,080 |
| 2006/07/07 | 1,779.2 | 1,779.2 | 1,750 | 1,754.2 | -12.5 | -0.7% | 4,800 |
| 2006/07/06 | 1,750 | 1,766.7 | 1,741.7 | 1,766.7 | +16.7 | +1% | 6,360 |
| 2006/07/05 | 1,741.7 | 1,750 | 1,733.3 | 1,750 | ±0 | ±0% | 5,520 |
| 2006/07/04 | 1,750 | 1,762.5 | 1,733.3 | 1,750 | +16.7 | +1% | 10,560 |
| 2006/07/03 | 1,716.7 | 1,737.5 | 1,716.7 | 1,733.3 | +25 | +1.5% | 8,040 |
| 2006/06/30 | 1,700 | 1,725 | 1,695.8 | 1,708.3 | +16.6 | +1% | 17,160 |
| 2006/06/29 | 1,725 | 1,729.2 | 1,670.8 | 1,691.7 | -41.6 | -2.4% | 33,000 |
| 2006/06/28 | 1,750 | 1,754.2 | 1,725 | 1,733.3 | -29.2 | -1.7% | 9,720 |
| 2006/06/27 | 1,775 | 1,775 | 1,762.5 | 1,762.5 | -8.3 | -0.5% | 5,160 |
| 2006/06/26 | 1,812.5 | 1,812.5 | 1,766.7 | 1,770.8 | -8.4 | -0.5% | 7,680 |
| 2006/06/23 | 1,766.7 | 1,783.3 | 1,766.7 | 1,779.2 | ±0 | ±0% | 5,160 |
| 2006/06/22 | 1,775 | 1,779.2 | 1,754.2 | 1,779.2 | +8.4 | +0.5% | 4,320 |
| 2006/06/21 | 1,775 | 1,775 | 1,766.7 | 1,770.8 | -33.4 | -1.9% | 5,160 |
| 2006/06/20 | 1,804.2 | 1,804.2 | 1,787.5 | 1,804.2 | ±0 | ±0% | 1,560 |
| 2006/06/19 | 1,816.7 | 1,816.7 | 1,775 | 1,804.2 | ±0 | ±0% | 1,920 |
| 2006/06/16 | 1,820.8 | 1,825 | 1,804.2 | 1,804.2 | +16.7 | +0.9% | 7,560 |
| 2006/06/15 | 1,800 | 1,808.3 | 1,783.3 | 1,787.5 | +41.7 | +2.4% | 4,800 |
4651～
4700
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
