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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,415 | 1,416.7 | 1,400 | 1,416.7 | +9.2 | +0.7% | 1,440 |
| 2004/09/02 | 1,407.5 | 1,407.5 | 1,407.5 | 1,407.5 | +26.7 | +1.9% | 120 |
| 2004/09/01 | 1,400 | 1,400 | 1,380.8 | 1,380.8 | -35.9 | -2.5% | 360 |
| 2004/08/31 | 1,389.2 | 1,416.7 | 1,375 | 1,416.7 | +29.2 | +2.1% | 3,480 |
| 2004/08/30 | 1,387.5 | 1,387.5 | 1,387.5 | 1,387.5 | +7.5 | +0.5% | 1,440 |
| 2004/08/27 | 1,379.2 | 1,380 | 1,379.2 | 1,380 | +2.5 | +0.2% | 240 |
| 2004/08/26 | 1,377.5 | 1,377.5 | 1,377.5 | 1,377.5 | ±0 | ±0% | 720 |
| 2004/08/25 | 1,378.3 | 1,378.3 | 1,377.5 | 1,377.5 | -39.2 | -2.8% | 360 |
| 2004/08/24 | 1,382.5 | 1,416.7 | 1,382.5 | 1,416.7 | +40 | +2.9% | 3,960 |
| 2004/08/23 | 1,377.5 | 1,377.5 | 1,376.7 | 1,376.7 | ±0 | ±0% | 1,320 |
| 2004/08/20 | 1,383.3 | 1,383.3 | 1,376.7 | 1,376.7 | ±0 | ±0% | 600 |
| 2004/08/19 | 1,376.7 | 1,376.7 | 1,376.7 | 1,376.7 | - | - | 1,800 |
| 2004/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/17 | 1,379.2 | 1,379.2 | 1,375 | 1,379.2 | +3.4 | +0.2% | 1,560 |
| 2004/08/16 | 1,377.5 | 1,377.5 | 1,375.8 | 1,375.8 | -1.7 | -0.1% | 240 |
| 2004/08/13 | 1,377.5 | 1,377.5 | 1,377.5 | 1,377.5 | - | - | 120 |
| 2004/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/11 | 1,385.8 | 1,385.8 | 1,385.8 | 1,385.8 | -14.2 | -1% | 120 |
| 2004/08/10 | 1,383.3 | 1,400 | 1,383.3 | 1,400 | +25 | +1.8% | 360 |
| 2004/08/09 | 1,450.8 | 1,450.8 | 1,375 | 1,375 | -0.8 | -0.1% | 1,800 |
| 2004/08/06 | 1,375.8 | 1,375.8 | 1,375.8 | 1,375.8 | +0.8 | +0.1% | 240 |
| 2004/08/05 | 1,377.5 | 1,379.2 | 1,375 | 1,375 | -1.7 | -0.1% | 960 |
| 2004/08/04 | 1,376.7 | 1,376.7 | 1,376.7 | 1,376.7 | - | - | 120 |
| 2004/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/02 | 1,376.7 | 1,376.7 | 1,376.7 | 1,376.7 | -15 | -1.1% | 240 |
| 2004/07/30 | 1,381.7 | 1,391.7 | 1,381.7 | 1,391.7 | - | - | 360 |
| 2004/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/28 | 1,391.7 | 1,400 | 1,391.7 | 1,400 | -16.7 | -1.2% | 360 |
| 2004/07/27 | 1,449.2 | 1,474.2 | 1,416.7 | 1,416.7 | -25 | -1.7% | 3,720 |
| 2004/07/26 | 1,391.7 | 1,458.3 | 1,391.7 | 1,441.7 | +49.2 | +3.5% | 9,000 |
| 2004/07/23 | 1,392.5 | 1,392.5 | 1,392.5 | 1,392.5 | -1.7 | -0.1% | 120 |
| 2004/07/22 | 1,383.3 | 1,394.2 | 1,383.3 | 1,394.2 | +10.9 | +0.8% | 480 |
| 2004/07/21 | 1,395 | 1,395 | 1,383.3 | 1,383.3 | +5.8 | +0.4% | 240 |
| 2004/07/20 | 1,376.7 | 1,395.8 | 1,376.7 | 1,377.5 | -18.3 | -1.3% | 600 |
| 2004/07/16 | 1,395.8 | 1,395.8 | 1,395.8 | 1,395.8 | +0.8 | +0.1% | 120 |
| 2004/07/15 | 1,375.8 | 1,400 | 1,375.8 | 1,395 | -0.8 | -0.1% | 600 |
| 2004/07/14 | 1,391.7 | 1,395.8 | 1,391.7 | 1,395.8 | +28.3 | +2.1% | 240 |
| 2004/07/13 | 1,367.5 | 1,367.5 | 1,367.5 | 1,367.5 | -20 | -1.4% | 120 |
| 2004/07/12 | 1,387.5 | 1,388.3 | 1,387.5 | 1,387.5 | +29.2 | +2.1% | 1,200 |
| 2004/07/09 | 1,360.8 | 1,362.5 | 1,358.3 | 1,358.3 | -8.4 | -0.6% | 1,320 |
| 2004/07/08 | 1,413.3 | 1,416.7 | 1,363.3 | 1,366.7 | -8.3 | -0.6% | 7,560 |
| 2004/07/07 | 1,375.8 | 1,383.3 | 1,375 | 1,375 | -16.7 | -1.2% | 1,560 |
| 2004/07/06 | 1,375 | 1,391.7 | 1,375 | 1,391.7 | ±0 | ±0% | 1,560 |
| 2004/07/05 | 1,400 | 1,400 | 1,391.7 | 1,391.7 | -2.5 | -0.2% | 2,400 |
| 2004/07/02 | 1,408.3 | 1,408.3 | 1,394.2 | 1,394.2 | -1.6 | -0.1% | 1,320 |
| 2004/07/01 | 1,416.7 | 1,416.7 | 1,395.8 | 1,395.8 | -20.9 | -1.5% | 3,600 |
| 2004/06/30 | 1,420.8 | 1,420.8 | 1,416.7 | 1,416.7 | ±0 | ±0% | 240 |
| 2004/06/29 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 120 |
| 2004/06/28 | 1,416.7 | 1,416.7 | 1,412.5 | 1,416.7 | +20 | +1.4% | 1,080 |
| 2004/06/25 | 1,393.3 | 1,396.7 | 1,393.3 | 1,396.7 | -36.6 | -2.6% | 360 |
5101～
5150
件表示中 / 6988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 | 115,500円 | +0.4% | - | 2.34% | 177.96倍 | 0.48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 |
| 串カツ田中 | 144,900円 | +19.2% | +35.9% | 0.90% | 21.48倍 | 5.40倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| バルニバーヒ | 118,000円 | +8.5% | +36.7% | 0.64% | 20.85倍 | 2.24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 |
| 千趣会 | 24,200円 | -7.9% | - | 0.00% | 2.72倍 | 0.84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 |
| ペッパー | 19,900円 | +2.3% | +24.3% | 0.00% | 223.60倍 | 3.85倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
