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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,448.3 | 1,448.3 | 1,425 | 1,441.7 | -4.1 | -0.3% | 7,920 |
| 2005/02/02 | 1,427.5 | 1,445.8 | 1,425.8 | 1,445.8 | +25 | +1.8% | 11,760 |
| 2005/02/01 | 1,418.3 | 1,429.2 | 1,418.3 | 1,420.8 | +2.5 | +0.2% | 7,920 |
| 2005/01/31 | 1,404.2 | 1,425 | 1,402.5 | 1,418.3 | +16.6 | +1.2% | 8,040 |
| 2005/01/28 | 1,395.8 | 1,406.7 | 1,395.8 | 1,401.7 | +9.2 | +0.7% | 2,280 |
| 2005/01/27 | 1,408.3 | 1,408.3 | 1,392.5 | 1,392.5 | -4.2 | -0.3% | 6,360 |
| 2005/01/26 | 1,408.3 | 1,433.3 | 1,396.7 | 1,396.7 | +12.5 | +0.9% | 26,040 |
| 2005/01/25 | 1,395.8 | 1,399.2 | 1,383.3 | 1,384.2 | -11.6 | -0.8% | 9,720 |
| 2005/01/24 | 1,415 | 1,415 | 1,375 | 1,395.8 | +35 | +2.6% | 8,160 |
| 2005/01/21 | 1,358.3 | 1,383.3 | 1,358.3 | 1,360.8 | -7.5 | -0.5% | 4,920 |
| 2005/01/20 | 1,375.8 | 1,379.2 | 1,368.3 | 1,368.3 | -10.9 | -0.8% | 5,520 |
| 2005/01/19 | 1,378.3 | 1,395 | 1,378.3 | 1,379.2 | +0.9 | +0.1% | 2,760 |
| 2005/01/18 | 1,376.7 | 1,379.2 | 1,376.7 | 1,378.3 | -0.9 | -0.1% | 7,320 |
| 2005/01/17 | 1,400 | 1,400 | 1,375.8 | 1,379.2 | -20.8 | -1.5% | 6,840 |
| 2005/01/14 | 1,383.3 | 1,400 | 1,362.5 | 1,400 | +12.5 | +0.9% | 6,120 |
| 2005/01/13 | 1,379.2 | 1,387.5 | 1,359.2 | 1,387.5 | +8.3 | +0.6% | 4,200 |
| 2005/01/12 | 1,373.3 | 1,400 | 1,360 | 1,379.2 | -10 | -0.7% | 14,640 |
| 2005/01/11 | 1,391.7 | 1,401.7 | 1,381.7 | 1,389.2 | +47.5 | +3.5% | 21,960 |
| 2005/01/07 | 1,335 | 1,360 | 1,333.3 | 1,341.7 | +7.5 | +0.6% | 4,200 |
| 2005/01/06 | 1,342.5 | 1,342.5 | 1,333.3 | 1,334.2 | -8.3 | -0.6% | 9,360 |
| 2005/01/05 | 1,344.2 | 1,345.8 | 1,342.5 | 1,342.5 | -1.7 | -0.1% | 5,520 |
| 2005/01/04 | 1,362.5 | 1,362.5 | 1,344.2 | 1,344.2 | +5.9 | +0.4% | 1,080 |
| 2004/12/30 | 1,335.8 | 1,345.8 | 1,335.8 | 1,338.3 | ±0 | ±0% | 3,600 |
| 2004/12/29 | 1,345 | 1,349.2 | 1,335 | 1,338.3 | -7.5 | -0.6% | 6,600 |
| 2004/12/28 | 1,358.3 | 1,374.2 | 1,337.5 | 1,345.8 | -4.2 | -0.3% | 5,760 |
| 2004/12/27 | 1,350 | 1,358.3 | 1,345 | 1,350 | +6.7 | +0.5% | 9,840 |
| 2004/12/24 | 1,329.2 | 1,373.3 | 1,329.2 | 1,343.3 | +19.1 | +1.4% | 16,920 |
| 2004/12/22 | 1,315 | 1,329.2 | 1,313.3 | 1,324.2 | +9.2 | +0.7% | 7,320 |
| 2004/12/21 | 1,315.8 | 1,323.3 | 1,310 | 1,315 | -1.7 | -0.1% | 6,840 |
| 2004/12/20 | 1,305 | 1,332.5 | 1,305 | 1,316.7 | +12.5 | +1% | 8,280 |
| 2004/12/17 | 1,300.8 | 1,304.2 | 1,294.2 | 1,304.2 | -8.3 | -0.6% | 6,000 |
| 2004/12/16 | 1,293.3 | 1,330 | 1,291.7 | 1,312.5 | +20 | +1.5% | 7,200 |
| 2004/12/15 | 1,291.7 | 1,293.3 | 1,287.5 | 1,292.5 | +7.5 | +0.6% | 5,400 |
| 2004/12/14 | 1,292.5 | 1,300 | 1,285 | 1,285 | -10.8 | -0.8% | 5,280 |
| 2004/12/13 | 1,291.7 | 1,295.8 | 1,291.7 | 1,295.8 | -5 | -0.4% | 7,920 |
| 2004/12/10 | 1,317.5 | 1,320.8 | 1,300 | 1,300.8 | -20 | -1.5% | 12,240 |
| 2004/12/09 | 1,334.2 | 1,335 | 1,310.8 | 1,320.8 | -12.5 | -0.9% | 13,800 |
| 2004/12/08 | 1,333.3 | 1,341.7 | 1,308.3 | 1,333.3 | -66.7 | -4.8% | 50,760 |
| 2004/12/07 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,320 |
| 2004/12/06 | 1,400 | 1,400 | 1,400 | 1,400 | +20.8 | +1.5% | 240 |
| 2004/12/03 | 1,376.7 | 1,399.2 | 1,376.7 | 1,379.2 | +4.2 | +0.3% | 1,440 |
| 2004/12/02 | 1,391.7 | 1,392.5 | 1,375 | 1,375 | -41.7 | -2.9% | 1,800 |
| 2004/12/01 | 1,384.2 | 1,416.7 | 1,384.2 | 1,416.7 | ±0 | ±0% | 3,600 |
| 2004/11/30 | 1,325 | 1,416.7 | 1,325 | 1,416.7 | +100 | +7.6% | 17,400 |
| 2004/11/29 | 1,334.2 | 1,334.2 | 1,316.7 | 1,316.7 | -16.6 | -1.2% | 6,360 |
| 2004/11/26 | 1,333.3 | 1,334.2 | 1,333.3 | 1,333.3 | ±0 | ±0% | 2,040 |
| 2004/11/25 | 1,341.7 | 1,341.7 | 1,333.3 | 1,333.3 | -8.4 | -0.6% | 720 |
| 2004/11/24 | 1,337.5 | 1,345.8 | 1,337.5 | 1,341.7 | +8.4 | +0.6% | 6,960 |
| 2004/11/22 | 1,341.7 | 1,341.7 | 1,333.3 | 1,333.3 | ±0 | ±0% | 600 |
| 2004/11/19 | 1,366.7 | 1,366.7 | 1,333.3 | 1,333.3 | -29.2 | -2.1% | 1,560 |
4851～
4900
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
