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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/18 | 1,374.2 | 1,374.2 | 1,362.5 | 1,362.5 | -16.7 | -1.2% | 4,680 |
| 2004/11/17 | 1,379.2 | 1,379.2 | 1,379.2 | 1,379.2 | - | - | 360 |
| 2004/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/15 | 1,399.2 | 1,399.2 | 1,395.8 | 1,395.8 | -4.2 | -0.3% | 360 |
| 2004/11/12 | 1,363.3 | 1,400 | 1,363.3 | 1,400 | - | - | 2,760 |
| 2004/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/10 | 1,367.5 | 1,368.3 | 1,362.5 | 1,362.5 | -3.3 | -0.2% | 1,320 |
| 2004/11/09 | 1,409.2 | 1,409.2 | 1,365.8 | 1,365.8 | -45 | -3.2% | 240 |
| 2004/11/08 | 1,354.2 | 1,415.8 | 1,354.2 | 1,410.8 | +40 | +2.9% | 1,440 |
| 2004/11/05 | 1,370.8 | 1,370.8 | 1,370.8 | 1,370.8 | - | - | 240 |
| 2004/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/02 | 1,399.2 | 1,399.2 | 1,350.8 | 1,375 | -15.8 | -1.1% | 600 |
| 2004/11/01 | 1,390.8 | 1,390.8 | 1,390.8 | 1,390.8 | +40.8 | +3% | 120 |
| 2004/10/29 | 1,368.3 | 1,368.3 | 1,350 | 1,350 | - | - | 240 |
| 2004/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/27 | 1,399.2 | 1,400 | 1,399.2 | 1,400 | +25 | +1.8% | 480 |
| 2004/10/26 | 1,400 | 1,400 | 1,375 | 1,375 | ±0 | ±0% | 480 |
| 2004/10/25 | 1,375 | 1,416.7 | 1,375 | 1,375 | - | - | 6,360 |
| 2004/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/21 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | -3.4 | -0.2% | 480 |
| 2004/10/20 | 1,384.2 | 1,386.7 | 1,383.3 | 1,386.7 | +3.4 | +0.2% | 3,600 |
| 2004/10/19 | 1,385 | 1,385 | 1,383.3 | 1,383.3 | -0.9 | -0.1% | 2,880 |
| 2004/10/18 | 1,384.2 | 1,384.2 | 1,384.2 | 1,384.2 | -15.8 | -1.1% | 1,440 |
| 2004/10/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 360 |
| 2004/10/14 | 1,388.3 | 1,400 | 1,388.3 | 1,400 | -16.7 | -1.2% | 480 |
| 2004/10/13 | 1,413.3 | 1,416.7 | 1,413.3 | 1,416.7 | +2.5 | +0.2% | 1,200 |
| 2004/10/12 | 1,414.2 | 1,414.2 | 1,414.2 | 1,414.2 | ±0 | ±0% | 120 |
| 2004/10/08 | 1,408.3 | 1,416.7 | 1,408.3 | 1,414.2 | +30.9 | +2.2% | 1,560 |
| 2004/10/07 | 1,388.3 | 1,415 | 1,383.3 | 1,383.3 | -0.9 | -0.1% | 2,640 |
| 2004/10/06 | 1,384.2 | 1,384.2 | 1,384.2 | 1,384.2 | -35 | -2.5% | 240 |
| 2004/10/05 | 1,416.7 | 1,420.8 | 1,416.7 | 1,419.2 | +2.5 | +0.2% | 360 |
| 2004/10/04 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 1,440 |
| 2004/10/01 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 120 |
| 2004/09/30 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 240 |
| 2004/09/29 | 1,416.7 | 1,416.7 | 1,391.7 | 1,416.7 | ±0 | ±0% | 5,040 |
| 2004/09/28 | 1,391.7 | 1,416.7 | 1,391.7 | 1,416.7 | +25 | +1.8% | 2,040 |
| 2004/09/27 | 1,384.2 | 1,391.7 | 1,384.2 | 1,391.7 | -25 | -1.8% | 480 |
| 2004/09/24 | 1,408.3 | 1,416.7 | 1,391.7 | 1,416.7 | +33.4 | +2.4% | 4,440 |
| 2004/09/22 | 1,391.7 | 1,391.7 | 1,383.3 | 1,383.3 | +3.3 | +0.2% | 1,680 |
| 2004/09/21 | 1,390.8 | 1,390.8 | 1,380 | 1,380 | -11.7 | -0.8% | 840 |
| 2004/09/17 | 1,387.5 | 1,391.7 | 1,387.5 | 1,391.7 | +8.4 | +0.6% | 240 |
| 2004/09/16 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | +1.6 | +0.1% | 120 |
| 2004/09/15 | 1,391.7 | 1,391.7 | 1,381.7 | 1,381.7 | - | - | 1,920 |
| 2004/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
5001～
5050
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
