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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,689 | 1,729 | 1,689 | 1,716 | -13 | -0.8% | 2,300 |
| 2018/12/18 | 1,700 | 1,739 | 1,696 | 1,729 | +16 | +0.9% | 4,300 |
| 2018/12/17 | 1,691 | 1,728 | 1,691 | 1,713 | +22 | +1.3% | 2,600 |
| 2018/12/14 | 1,756 | 1,756 | 1,691 | 1,691 | -65 | -3.7% | 7,800 |
| 2018/12/13 | 1,787 | 1,787 | 1,744 | 1,756 | +1 | +0.1% | 5,600 |
| 2018/12/12 | 1,799 | 1,799 | 1,755 | 1,755 | -16 | -0.9% | 4,000 |
| 2018/12/11 | 1,799 | 1,799 | 1,761 | 1,771 | +17 | +1% | 3,000 |
| 2018/12/10 | 1,795 | 1,795 | 1,753 | 1,754 | -14 | -0.8% | 3,800 |
| 2018/12/07 | 1,751 | 1,796 | 1,751 | 1,768 | +24 | +1.4% | 4,400 |
| 2018/12/06 | 1,799 | 1,800 | 1,742 | 1,744 | -31 | -1.7% | 6,300 |
| 2018/12/05 | 1,770 | 1,798 | 1,770 | 1,775 | -13 | -0.7% | 4,000 |
| 2018/12/04 | 1,790 | 1,799 | 1,772 | 1,788 | -2 | -0.1% | 5,900 |
| 2018/12/03 | 1,793 | 1,798 | 1,777 | 1,790 | +2 | +0.1% | 4,100 |
| 2018/11/30 | 1,799 | 1,799 | 1,788 | 1,788 | -6 | -0.3% | 3,300 |
| 2018/11/29 | 1,799 | 1,800 | 1,774 | 1,794 | ±0 | ±0% | 1,900 |
| 2018/11/28 | 1,777 | 1,794 | 1,777 | 1,794 | -2 | -0.1% | 1,800 |
| 2018/11/27 | 1,796 | 1,805 | 1,773 | 1,796 | ±0 | ±0% | 7,400 |
| 2018/11/26 | 1,800 | 1,802 | 1,788 | 1,796 | -4 | -0.2% | 15,900 |
| 2018/11/22 | 1,756 | 1,800 | 1,756 | 1,800 | +44 | +2.5% | 6,800 |
| 2018/11/21 | 1,747 | 1,757 | 1,740 | 1,756 | +9 | +0.5% | 4,200 |
| 2018/11/20 | 1,726 | 1,747 | 1,726 | 1,747 | +25 | +1.5% | 2,800 |
| 2018/11/19 | 1,723 | 1,727 | 1,719 | 1,722 | -1 | -0.1% | 2,200 |
| 2018/11/16 | 1,720 | 1,725 | 1,710 | 1,723 | +18 | +1.1% | 4,400 |
| 2018/11/15 | 1,717 | 1,725 | 1,701 | 1,705 | +18 | +1.1% | 2,500 |
| 2018/11/14 | 1,686 | 1,704 | 1,686 | 1,687 | +3 | +0.2% | 3,000 |
| 2018/11/13 | 1,700 | 1,720 | 1,675 | 1,684 | -7 | -0.4% | 3,200 |
| 2018/11/12 | 1,725 | 1,725 | 1,689 | 1,691 | +46 | +2.8% | 8,600 |
| 2018/11/09 | 1,635 | 1,648 | 1,635 | 1,645 | +26 | +1.6% | 1,900 |
| 2018/11/08 | 1,621 | 1,623 | 1,618 | 1,619 | +3 | +0.2% | 3,100 |
| 2018/11/07 | 1,614 | 1,630 | 1,614 | 1,616 | +2 | +0.1% | 2,200 |
| 2018/11/06 | 1,613 | 1,629 | 1,613 | 1,614 | -1 | -0.1% | 4,300 |
| 2018/11/05 | 1,615 | 1,622 | 1,612 | 1,615 | ±0 | ±0% | 2,600 |
| 2018/11/02 | 1,665 | 1,665 | 1,614 | 1,615 | -23 | -1.4% | 4,000 |
| 2018/11/01 | 1,659 | 1,659 | 1,638 | 1,638 | -30 | -1.8% | 3,000 |
| 2018/10/31 | 1,687 | 1,687 | 1,652 | 1,668 | -32 | -1.9% | 3,400 |
| 2018/10/30 | 1,630 | 1,702 | 1,589 | 1,700 | +110 | +6.9% | 9,700 |
| 2018/10/29 | 1,600 | 1,610 | 1,590 | 1,590 | -12 | -0.7% | 4,900 |
| 2018/10/26 | 1,640 | 1,670 | 1,602 | 1,602 | -38 | -2.3% | 5,100 |
| 2018/10/25 | 1,667 | 1,672 | 1,640 | 1,640 | -27 | -1.6% | 6,800 |
| 2018/10/24 | 1,705 | 1,705 | 1,666 | 1,667 | +2 | +0.1% | 4,800 |
| 2018/10/23 | 1,699 | 1,699 | 1,657 | 1,665 | -16 | -1% | 4,900 |
| 2018/10/22 | 1,681 | 1,690 | 1,680 | 1,681 | +1 | +0.1% | 1,500 |
| 2018/10/19 | 1,684 | 1,687 | 1,680 | 1,680 | -8 | -0.5% | 4,200 |
| 2018/10/18 | 1,696 | 1,696 | 1,683 | 1,688 | +5 | +0.3% | 2,300 |
| 2018/10/17 | 1,683 | 1,698 | 1,683 | 1,683 | ±0 | ±0% | 3,100 |
| 2018/10/16 | 1,684 | 1,690 | 1,683 | 1,683 | +1 | +0.1% | 2,100 |
| 2018/10/15 | 1,700 | 1,701 | 1,682 | 1,682 | -13 | -0.8% | 5,600 |
| 2018/10/12 | 1,693 | 1,708 | 1,693 | 1,695 | +2 | +0.1% | 3,400 |
| 2018/10/11 | 1,700 | 1,708 | 1,689 | 1,693 | -16 | -0.9% | 8,200 |
| 2018/10/10 | 1,719 | 1,720 | 1,702 | 1,709 | +14 | +0.8% | 3,700 |
1551～
1600
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
