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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,895.8 | 1,912.5 | 1,891.7 | 1,895.8 | ±0 | ±0% | 3,000 |
| 2005/06/30 | 1,895.8 | 1,908.3 | 1,895.8 | 1,895.8 | -8.4 | -0.4% | 4,080 |
| 2005/06/29 | 1,883.3 | 1,904.2 | 1,883.3 | 1,904.2 | +16.7 | +0.9% | 4,920 |
| 2005/06/28 | 1,895.8 | 1,895.8 | 1,854.2 | 1,887.5 | -8.3 | -0.4% | 4,800 |
| 2005/06/27 | 1,883.3 | 1,912.5 | 1,854.2 | 1,895.8 | -20.9 | -1.1% | 6,840 |
| 2005/06/24 | 1,916.7 | 1,916.7 | 1,904.2 | 1,916.7 | +4.2 | +0.2% | 7,440 |
| 2005/06/23 | 1,912.5 | 1,916.7 | 1,887.5 | 1,912.5 | +12.5 | +0.7% | 10,800 |
| 2005/06/22 | 1,895.8 | 1,908.3 | 1,891.7 | 1,900 | +16.7 | +0.9% | 8,280 |
| 2005/06/21 | 1,862.5 | 1,883.3 | 1,862.5 | 1,883.3 | +16.6 | +0.9% | 4,080 |
| 2005/06/20 | 1,833.3 | 1,875 | 1,833.3 | 1,866.7 | -4.1 | -0.2% | 5,640 |
| 2005/06/17 | 1,858.3 | 1,895.8 | 1,858.3 | 1,870.8 | +4.1 | +0.2% | 8,520 |
| 2005/06/16 | 1,845.8 | 1,875 | 1,845.8 | 1,866.7 | +16.7 | +0.9% | 8,160 |
| 2005/06/15 | 1,870.8 | 1,870.8 | 1,837.5 | 1,850 | +45.8 | +2.5% | 3,720 |
| 2005/06/14 | 1,791.7 | 1,816.7 | 1,791.7 | 1,804.2 | -8.3 | -0.5% | 3,000 |
| 2005/06/13 | 1,812.5 | 1,837.5 | 1,812.5 | 1,812.5 | -8.3 | -0.5% | 2,400 |
| 2005/06/10 | 1,829.2 | 1,841.7 | 1,816.7 | 1,820.8 | -4.2 | -0.2% | 10,920 |
| 2005/06/09 | 1,825 | 1,833.3 | 1,816.7 | 1,825 | ±0 | ±0% | 5,040 |
| 2005/06/08 | 1,833.3 | 1,841.7 | 1,825 | 1,825 | -8.3 | -0.5% | 13,080 |
| 2005/06/07 | 1,820.8 | 1,833.3 | 1,816.7 | 1,833.3 | +8.3 | +0.5% | 3,600 |
| 2005/06/06 | 1,816.7 | 1,829.2 | 1,816.7 | 1,825 | ±0 | ±0% | 4,080 |
| 2005/06/03 | 1,800 | 1,837.5 | 1,800 | 1,825 | -8.3 | -0.5% | 4,560 |
| 2005/06/02 | 1,841.7 | 1,883.3 | 1,829.2 | 1,833.3 | -41.7 | -2.2% | 10,200 |
| 2005/06/01 | 1,833.3 | 1,883.3 | 1,825 | 1,875 | +41.7 | +2.3% | 16,200 |
| 2005/05/31 | 1,862.5 | 1,862.5 | 1,750 | 1,833.3 | -41.7 | -2.2% | 19,440 |
| 2005/05/30 | 1,837.5 | 1,875 | 1,837.5 | 1,875 | +37.5 | +2% | 7,440 |
| 2005/05/27 | 1,858.3 | 1,858.3 | 1,833.3 | 1,837.5 | -4.2 | -0.2% | 6,360 |
| 2005/05/26 | 1,825 | 1,854.2 | 1,825 | 1,841.7 | +16.7 | +0.9% | 1,800 |
| 2005/05/25 | 1,833.3 | 1,833.3 | 1,816.7 | 1,825 | -33.3 | -1.8% | 2,400 |
| 2005/05/24 | 1,908.3 | 1,908.3 | 1,837.5 | 1,858.3 | -16.7 | -0.9% | 3,720 |
| 2005/05/23 | 1,837.5 | 1,875 | 1,829.2 | 1,875 | +45.8 | +2.5% | 3,840 |
| 2005/05/20 | 1,812.5 | 1,837.5 | 1,812.5 | 1,829.2 | -58.3 | -3.1% | 2,640 |
| 2005/05/19 | 1,891.7 | 1,916.7 | 1,875 | 1,887.5 | +25 | +1.3% | 20,160 |
| 2005/05/18 | 1,875 | 1,875 | 1,850 | 1,862.5 | +4.2 | +0.2% | 5,160 |
| 2005/05/17 | 1,875 | 1,887.5 | 1,854.2 | 1,858.3 | ±0 | ±0% | 9,120 |
| 2005/05/16 | 1,845.8 | 1,883.3 | 1,845.8 | 1,858.3 | -20.9 | -1.1% | 7,200 |
| 2005/05/13 | 1,800 | 1,900 | 1,800 | 1,879.2 | -20.8 | -1.1% | 6,840 |
| 2005/05/12 | 1,887.5 | 1,900 | 1,887.5 | 1,900 | +12.5 | +0.7% | 5,640 |
| 2005/05/11 | 1,883.3 | 1,895.8 | 1,875 | 1,887.5 | -12.5 | -0.7% | 6,480 |
| 2005/05/10 | 1,875 | 1,912.5 | 1,875 | 1,900 | ±0 | ±0% | 5,160 |
| 2005/05/09 | 1,875 | 1,904.2 | 1,866.7 | 1,900 | +8.3 | +0.4% | 9,720 |
| 2005/05/06 | 1,887.5 | 1,891.7 | 1,875 | 1,891.7 | +33.4 | +1.8% | 3,240 |
| 2005/05/02 | 1,766.7 | 1,908.3 | 1,766.7 | 1,858.3 | -75 | -3.9% | 6,840 |
| 2005/04/28 | 1,912.5 | 1,933.3 | 1,912.5 | 1,933.3 | +33.3 | +1.8% | 24,960 |
| 2005/04/27 | 1,829.2 | 1,900 | 1,829.2 | 1,900 | +66.7 | +3.6% | 5,040 |
| 2005/04/26 | 1,887.5 | 1,887.5 | 1,816.7 | 1,833.3 | ±0 | ±0% | 6,120 |
| 2005/04/25 | 1,925 | 1,925 | 1,816.7 | 1,833.3 | ±0 | ±0% | 12,360 |
| 2005/04/22 | 1,787.5 | 1,833.3 | 1,775 | 1,833.3 | +112.5 | +6.5% | 18,120 |
| 2005/04/21 | 1,666.7 | 1,750 | 1,666.7 | 1,720.8 | -50 | -2.8% | 6,840 |
| 2005/04/20 | 1,729.2 | 1,775 | 1,729.2 | 1,770.8 | +75 | +4.4% | 9,120 |
| 2005/04/19 | 1,737.5 | 1,737.5 | 1,675 | 1,695.8 | +25 | +1.5% | 4,080 |
4751～
4800
件表示中 / 6838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 | 115,700円 | -0.4% | - | 2.33% | - | 0.45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 |
| メディカルシス | 41,700円 | +5.8% | -21.6% | 2.88% | 9.75倍 | 0.80倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| トウキョベース | 29,500円 | +0.1% | +24.8% | 1.69% | 16.93倍 | 2.86倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| バルニバーヒ | 111,500円 | +8.5% | +36.7% | 0.67% | 19.70倍 | 3.64倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ジーフット | 28,500円 | -0.9% | - | 0.00% | 1239.13倍 | -1.22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
