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 |
|---|---|---|---|---|---|---|---|
| 2004/06/01 | 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 |
| 2004/04/19 | 1,458.3 | 1,466.7 | 1,445.8 | 1,445.8 | -14.2 | -1% | 3,720 |
| 2004/04/16 | 1,500 | 1,500 | 1,460 | 1,460 | -6.7 | -0.5% | 6,240 |
| 2004/04/15 | 1,438.3 | 1,466.7 | 1,438.3 | 1,466.7 | +25 | +1.7% | 10,560 |
| 2004/04/14 | 1,426.7 | 1,449.2 | 1,425 | 1,441.7 | +8.4 | +0.6% | 5,160 |
| 2004/04/13 | 1,420.8 | 1,433.3 | 1,420 | 1,433.3 | +15.8 | +1.1% | 4,200 |
| 2004/04/12 | 1,424.2 | 1,458.3 | 1,417.5 | 1,417.5 | -7.5 | -0.5% | 3,360 |
| 2004/04/09 | 1,439.2 | 1,439.2 | 1,405 | 1,425 | -16.7 | -1.2% | 5,280 |
| 2004/04/08 | 1,450 | 1,458.3 | 1,425 | 1,441.7 | +4.2 | +0.3% | 3,840 |
| 2004/04/07 | 1,452.5 | 1,458.3 | 1,437.5 | 1,437.5 | -14.2 | -1% | 2,640 |
| 2004/04/06 | 1,465.8 | 1,466.7 | 1,441.7 | 1,451.7 | +10 | +0.7% | 9,840 |
| 2004/04/05 | 1,375 | 1,441.7 | 1,375 | 1,441.7 | +50.9 | +3.7% | 9,720 |
| 2004/04/02 | 1,375.8 | 1,392.5 | 1,367.5 | 1,390.8 | -16.7 | -1.2% | 3,960 |
| 2004/04/01 | 1,408.3 | 1,408.3 | 1,342.5 | 1,407.5 | -5.8 | -0.4% | 7,320 |
| 2004/03/31 | 1,395.8 | 1,413.3 | 1,375 | 1,413.3 | -3.4 | -0.2% | 3,600 |
| 2004/03/30 | 1,424.2 | 1,425 | 1,367.5 | 1,416.7 | -16.6 | -1.2% | 12,480 |
| 2004/03/29 | 1,457.5 | 1,457.5 | 1,417.5 | 1,433.3 | -41.7 | -2.8% | 3,120 |
| 2004/03/26 | 1,550 | 1,550 | 1,416.7 | 1,475 | -75 | -4.8% | 13,800 |
| 2004/03/25 | 1,582.5 | 1,582.5 | 1,533.3 | 1,550 | +16.7 | +1.1% | 18,840 |
| 2004/03/24 | 1,458.3 | 1,541.7 | 1,458.3 | 1,533.3 | +75 | +5.1% | 26,520 |
| 2004/03/23 | 1,375 | 1,468.3 | 1,375 | 1,458.3 | -10.9 | -0.7% | 11,160 |
| 2004/03/22 | 1,375 | 1,469.2 | 1,366.7 | 1,469.2 | +119.2 | +8.8% | 12,600 |
| 2004/03/19 | 1,325 | 1,375 | 1,300 | 1,350 | +33.3 | +2.5% | 9,600 |
| 2004/03/18 | 1,341.7 | 1,341.7 | 1,316.7 | 1,316.7 | +24.2 | +1.9% | 1,200 |
5201～
5250
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
