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 |
|---|---|---|---|---|---|---|---|
| 2005/06/08 | 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 |
| 2005/04/18 | 1,687.5 | 1,716.7 | 1,666.7 | 1,670.8 | -50 | -2.9% | 12,480 |
| 2005/04/15 | 1,720.8 | 1,762.5 | 1,708.3 | 1,720.8 | -104.2 | -5.7% | 9,000 |
| 2005/04/14 | 1,866.7 | 1,866.7 | 1,758.3 | 1,825 | -50 | -2.7% | 5,400 |
| 2005/04/13 | 1,850 | 1,875 | 1,845.8 | 1,875 | +29.2 | +1.6% | 2,160 |
| 2005/04/12 | 1,833.3 | 1,870.8 | 1,833.3 | 1,845.8 | +12.5 | +0.7% | 2,760 |
| 2005/04/11 | 1,833.3 | 1,866.7 | 1,833.3 | 1,833.3 | -50 | -2.7% | 5,520 |
| 2005/04/08 | 1,879.2 | 1,904.2 | 1,866.7 | 1,883.3 | +16.6 | +0.9% | 5,280 |
| 2005/04/07 | 1,862.5 | 1,866.7 | 1,833.3 | 1,866.7 | +4.2 | +0.2% | 1,800 |
| 2005/04/06 | 1,854.2 | 1,862.5 | 1,829.2 | 1,862.5 | +20.8 | +1.1% | 3,840 |
| 2005/04/05 | 1,837.5 | 1,841.7 | 1,820.8 | 1,841.7 | +8.4 | +0.5% | 2,160 |
| 2005/04/04 | 1,858.3 | 1,858.3 | 1,820.8 | 1,833.3 | -20.9 | -1.1% | 3,480 |
| 2005/04/01 | 1,816.7 | 1,883.3 | 1,816.7 | 1,854.2 | -62.5 | -3.3% | 7,440 |
| 2005/03/31 | 1,833.3 | 1,916.7 | 1,833.3 | 1,916.7 | +125 | +7% | 17,520 |
| 2005/03/30 | 1,854.2 | 1,858.3 | 1,758.3 | 1,791.7 | -58.3 | -3.2% | 14,040 |
| 2005/03/29 | 1,933.3 | 1,958.3 | 1,837.5 | 1,850 | -150 | -7.5% | 9,360 |
| 2005/03/28 | 2,004.2 | 2,004.2 | 1,891.7 | 2,000 | -83.3 | -4% | 25,680 |
| 2005/03/25 | 2,150 | 2,150 | 2,025 | 2,083.3 | -50 | -2.3% | 10,560 |
4951～
5000
件表示中 / 7021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 | 118,700円 | +0.4% | - | 2.27% | 182.90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 |
| ハルメクＨＤ | 121,500円 | +3.2% | +42.2% | 2.47% | 14.87倍 | 1.63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 | 176,700円 | +20.1% | -13.0% | 2.09% | 20.04倍 | 2.63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 |
| ＰＬＡＮＴ | 167,700円 | -1.1% | -15.5% | 4.47% | 8.58倍 | 0.78倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| 千趣会 | 24,800円 | -7.9% | - | 0.00% | 2.80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
