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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,416.7 | 1,417.5 | 1,396.7 | 1,398.3 | -10 | -0.7% | 10,320 |
| 2005/02/10 | 1,416.7 | 1,416.7 | 1,403.3 | 1,408.3 | -2.5 | -0.2% | 7,800 |
| 2005/02/09 | 1,409.2 | 1,416.7 | 1,409.2 | 1,410.8 | -0.9 | -0.1% | 8,400 |
| 2005/02/08 | 1,437.5 | 1,440.8 | 1,411.7 | 1,411.7 | -25.8 | -1.8% | 10,440 |
| 2005/02/07 | 1,457.5 | 1,458.3 | 1,430 | 1,437.5 | -20.8 | -1.4% | 14,520 |
| 2005/02/04 | 1,439.2 | 1,458.3 | 1,428.3 | 1,458.3 | +16.6 | +1.2% | 14,280 |
| 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 |
4951～
5000
件表示中 / 6944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 | 116,800円 | +0.4% | - | 2.31% | 179.97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 |
| オーシャン | 119,000円 | +5.5% | -12.0% | 1.18% | 9.41倍 | 1.02倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| サツドラＨＤ | 90,100円 | +4.7% | +1.0% | 1.11% | 25.83倍 | 1.31倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ハークスレイ | 67,100円 | +4.8% | +10.1% | 3.87% | 6.89倍 | 0.51倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| バルニバーヒ | 113,900円 | +8.5% | +36.7% | 0.66% | 20.12倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
