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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 1,200 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/05/25 | 1,125 | 1,125 | 1,083.3 | 1,083.3 | -41.7 | -3.7% | 2,400 |
| 1999/05/24 | 1,083.3 | 1,125 | 1,083.3 | 1,125 | +25 | +2.3% | 9,600 |
| 1999/05/21 | 1,100 | 1,100 | 1,100 | 1,100 | -25 | -2.2% | 1,200 |
| 1999/05/20 | 1,083.3 | 1,125 | 1,083.3 | 1,125 | - | - | 9,600 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 3,600 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 3,600 |
| 1999/05/13 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/05/12 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 2,400 |
| 1999/05/11 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/05/10 | 1,075 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 3,600 |
| 1999/05/07 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/05/06 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 1,200 |
| 1999/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/27 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | -16.7 | -1.5% | 4,800 |
| 1999/04/26 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +16.7 | +1.5% | 9,600 |
| 1999/04/23 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 2,400 |
| 1999/04/22 | 1,075 | 1,083.3 | 1,075 | 1,083.3 | - | - | 2,400 |
| 1999/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/19 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/04/16 | 1,058.3 | 1,083.3 | 1,058.3 | 1,083.3 | - | - | 7,200 |
| 1999/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 2,400 |
| 1999/04/09 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/04/08 | 1,125 | 1,125 | 1,083.3 | 1,083.3 | -50 | -4.4% | 4,800 |
| 1999/04/07 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | +8.3 | +0.7% | 1,200 |
| 1999/04/06 | 1,091.7 | 1,133.3 | 1,091.7 | 1,125 | +41.7 | +3.8% | 6,000 |
| 1999/04/05 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 4,800 |
| 1999/04/02 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 1,200 |
| 1999/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/31 | 916.7 | 1,083.3 | 916.7 | 1,083.3 | ±0 | ±0% | 7,200 |
| 1999/03/30 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 2,400 |
| 1999/03/29 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 1,200 |
| 1999/03/26 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | -25 | -2.3% | 1,200 |
| 1999/03/25 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | +16.6 | +1.5% | 2,400 |
| 1999/03/24 | 1,066.7 | 1,091.7 | 1,066.7 | 1,091.7 | - | - | 4,800 |
6351～
6400
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
