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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 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 |
| 2004/06/24 | 1,416.7 | 1,483.3 | 1,416.7 | 1,433.3 | +16.6 | +1.2% | 4,080 |
| 2004/06/23 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | -24.1 | -1.7% | 120 |
| 2004/06/22 | 1,375.8 | 1,440.8 | 1,375.8 | 1,440.8 | -0.9 | -0.1% | 1,680 |
| 2004/06/21 | 1,416.7 | 1,441.7 | 1,416.7 | 1,441.7 | +25 | +1.8% | 240 |
| 2004/06/18 | 1,425 | 1,425 | 1,416.7 | 1,416.7 | -16.6 | -1.2% | 480 |
| 2004/06/17 | 1,425 | 1,441.7 | 1,425 | 1,433.3 | +8.3 | +0.6% | 600 |
| 2004/06/16 | 1,417.5 | 1,425.8 | 1,417.5 | 1,425 | -58.3 | -3.9% | 360 |
| 2004/06/15 | 1,384.2 | 1,483.3 | 1,384.2 | 1,483.3 | +83.3 | +6% | 3,000 |
| 2004/06/14 | 1,400 | 1,415.8 | 1,400 | 1,400 | ±0 | ±0% | 1,800 |
| 2004/06/11 | 1,383.3 | 1,412.5 | 1,383.3 | 1,400 | -58.3 | -4% | 2,640 |
| 2004/06/10 | 1,433.3 | 1,475 | 1,425 | 1,458.3 | +58.3 | +4.2% | 2,520 |
| 2004/06/09 | 1,458.3 | 1,458.3 | 1,400 | 1,400 | -33.3 | -2.3% | 2,400 |
| 2004/06/08 | 1,449.2 | 1,458.3 | 1,433.3 | 1,433.3 | +41.6 | +3% | 6,000 |
| 2004/06/07 | 1,400 | 1,400 | 1,391.7 | 1,391.7 | ±0 | ±0% | 2,520 |
| 2004/06/04 | 1,416.7 | 1,416.7 | 1,391.7 | 1,391.7 | -25 | -1.8% | 3,840 |
| 2004/06/03 | 1,401.7 | 1,416.7 | 1,401.7 | 1,416.7 | ±0 | ±0% | 3,600 |
| 2004/06/02 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 360 |
| 2004/06/01 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 1,320 |
| 2004/05/31 | 1,393.3 | 1,416.7 | 1,393.3 | 1,416.7 | +12.5 | +0.9% | 600 |
| 2004/05/28 | 1,416.7 | 1,416.7 | 1,404.2 | 1,404.2 | +12.5 | +0.9% | 720 |
| 2004/05/27 | 1,458.3 | 1,458.3 | 1,391.7 | 1,391.7 | -66.6 | -4.6% | 720 |
| 2004/05/26 | 1,416.7 | 1,458.3 | 1,408.3 | 1,458.3 | +75 | +5.4% | 6,000 |
| 2004/05/25 | 1,458.3 | 1,458.3 | 1,383.3 | 1,383.3 | -75 | -5.1% | 1,920 |
| 2004/05/24 | 1,456.7 | 1,466.7 | 1,456.7 | 1,458.3 | +41.6 | +2.9% | 3,720 |
| 2004/05/21 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | +41.7 | +3% | 240 |
| 2004/05/20 | 1,375 | 1,375 | 1,375 | 1,375 | +33.3 | +2.5% | 360 |
| 2004/05/19 | 1,341.7 | 1,341.7 | 1,341.7 | 1,341.7 | +8.4 | +0.6% | 360 |
| 2004/05/18 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -66.7 | -4.8% | 2,040 |
| 2004/05/17 | 1,441.7 | 1,441.7 | 1,333.3 | 1,400 | -50 | -3.4% | 3,720 |
| 2004/05/14 | 1,458.3 | 1,459.2 | 1,441.7 | 1,450 | -8.3 | -0.6% | 5,280 |
| 2004/05/13 | 1,450 | 1,458.3 | 1,450 | 1,458.3 | +8.3 | +0.6% | 3,600 |
| 2004/05/12 | 1,450 | 1,458.3 | 1,450 | 1,450 | -8.3 | -0.6% | 5,640 |
| 2004/05/11 | 1,450 | 1,458.3 | 1,416.7 | 1,458.3 | -41.7 | -2.8% | 3,840 |
| 2004/05/10 | 1,498.3 | 1,516.7 | 1,475 | 1,500 | ±0 | ±0% | 15,000 |
| 2004/05/07 | 1,450 | 1,500 | 1,450 | 1,500 | ±0 | ±0% | 8,880 |
| 2004/05/06 | 1,475 | 1,541.7 | 1,466.7 | 1,500 | +25 | +1.7% | 9,240 |
| 2004/04/30 | 1,458.3 | 1,483.3 | 1,458.3 | 1,475 | -8.3 | -0.6% | 2,040 |
| 2004/04/28 | 1,487.5 | 1,487.5 | 1,475 | 1,483.3 | +20.8 | +1.4% | 6,120 |
| 2004/04/27 | 1,458.3 | 1,466.7 | 1,458.3 | 1,462.5 | +4.2 | +0.3% | 1,560 |
| 2004/04/26 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | +6.6 | +0.5% | 840 |
| 2004/04/23 | 1,483.3 | 1,483.3 | 1,445.8 | 1,451.7 | -6.6 | -0.5% | 3,840 |
| 2004/04/22 | 1,491.7 | 1,492.5 | 1,450.8 | 1,458.3 | -16.7 | -1.1% | 3,720 |
| 2004/04/21 | 1,471.7 | 1,475 | 1,458.3 | 1,475 | +4.2 | +0.3% | 2,400 |
| 2004/04/20 | 1,495.8 | 1,495.8 | 1,470.8 | 1,470.8 | +25 | +1.7% | 12,240 |
5101～
5150
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
