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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 1,241.7 | 1,241.7 | 1,208.3 | 1,208.3 | ±0 | ±0% | 2,400 |
| 1999/12/07 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | +41.6 | +3.6% | 1,200 |
| 1999/12/06 | 1,166.7 | 1,166.7 | 1,158.3 | 1,166.7 | ±0 | ±0% | 6,000 |
| 1999/12/03 | 1,175 | 1,175 | 1,166.7 | 1,166.7 | - | - | 3,600 |
| 1999/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/30 | 1,200 | 1,200 | 1,200 | 1,200 | +25 | +2.1% | 1,200 |
| 1999/11/29 | 1,258.3 | 1,258.3 | 1,175 | 1,175 | -83.3 | -6.6% | 4,800 |
| 1999/11/26 | 1,300 | 1,300 | 1,258.3 | 1,258.3 | - | - | 3,600 |
| 1999/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/24 | 1,333.3 | 1,333.3 | 1,325 | 1,333.3 | - | - | 6,000 |
| 1999/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/19 | 1,250 | 1,291.7 | 1,250 | 1,258.3 | +8.3 | +0.7% | 6,000 |
| 1999/11/18 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,200 |
| 1999/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/16 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | ±0 | ±0% | 4,800 |
| 1999/11/15 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | -25 | -1.9% | 2,400 |
| 1999/11/12 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | ±0 | ±0% | 1,200 |
| 1999/11/11 | 1,291.7 | 1,308.3 | 1,291.7 | 1,291.7 | ±0 | ±0% | 7,200 |
| 1999/11/10 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | ±0 | ±0% | 7,200 |
| 1999/11/09 | 1,333.3 | 1,333.3 | 1,291.7 | 1,291.7 | -41.6 | -3.1% | 9,600 |
| 1999/11/08 | 1,366.7 | 1,366.7 | 1,333.3 | 1,333.3 | -41.7 | -3% | 6,000 |
| 1999/11/05 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 1,200 |
| 1999/11/04 | 1,375 | 1,375 | 1,341.7 | 1,375 | -8.3 | -0.6% | 4,800 |
| 1999/11/02 | 1,433.3 | 1,433.3 | 1,383.3 | 1,383.3 | - | - | 6,000 |
| 1999/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/29 | 1,500 | 1,500 | 1,433.3 | 1,433.3 | -33.4 | -2.3% | 13,200 |
| 1999/10/28 | 1,383.3 | 1,500 | 1,383.3 | 1,466.7 | +133.4 | +10% | 38,400 |
| 1999/10/27 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -83.4 | -5.9% | 2,400 |
| 1999/10/26 | 1,416.7 | 1,441.7 | 1,416.7 | 1,416.7 | -33.3 | -2.3% | 3,600 |
| 1999/10/25 | 1,466.7 | 1,483.3 | 1,450 | 1,450 | -8.3 | -0.6% | 7,200 |
| 1999/10/22 | 1,475 | 1,475 | 1,450 | 1,458.3 | +58.3 | +4.2% | 12,000 |
| 1999/10/21 | 1,425 | 1,500 | 1,400 | 1,400 | +66.7 | +5% | 30,000 |
| 1999/10/20 | 1,258.3 | 1,341.7 | 1,258.3 | 1,333.3 | +75 | +6% | 25,200 |
| 1999/10/19 | 1,233.3 | 1,258.3 | 1,233.3 | 1,258.3 | ±0 | ±0% | 8,400 |
| 1999/10/18 | 1,283.3 | 1,333.3 | 1,258.3 | 1,258.3 | -116.7 | -8.5% | 6,000 |
| 1999/10/15 | 1,375 | 1,375 | 1,375 | 1,375 | -41.7 | -2.9% | 4,800 |
| 1999/10/14 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 6,000 |
| 1999/10/13 | 1,425 | 1,425 | 1,375 | 1,416.7 | -41.6 | -2.9% | 7,200 |
| 1999/10/12 | 1,500 | 1,525 | 1,416.7 | 1,458.3 | -41.7 | -2.8% | 8,400 |
| 1999/10/08 | 1,591.7 | 1,591.7 | 1,500 | 1,500 | -66.7 | -4.3% | 13,200 |
| 1999/10/07 | 1,416.7 | 1,625 | 1,416.7 | 1,566.7 | +150 | +10.6% | 38,400 |
| 1999/10/06 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | +33.4 | +2.4% | 1,200 |
| 1999/10/05 | 1,400 | 1,400 | 1,383.3 | 1,383.3 | -16.7 | -1.2% | 3,600 |
| 1999/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,200 |
| 1999/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/30 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 6,000 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 1,200 |
| 1999/09/27 | 1,375 | 1,375 | 1,375 | 1,375 | +66.7 | +5.1% | 1,200 |
6301～
6350
件表示中 / 7020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 | 118,800円 | +0.4% | - | 2.27% | 183.05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 |
| リネットＪＰＮ | 90,300円 | -14.4% | - | 0.00% | 65.91倍 | 20.64倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ハルメクＨＤ | 119,100円 | +3.2% | +42.2% | 2.52% | 14.58倍 | 1.60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 |
| 千趣会 | 24,900円 | -7.9% | - | 0.00% | 2.81倍 | 1.06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 |
| クラシコム | 173,800円 | +20.1% | -13.0% | 2.13% | 19.71倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
