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 |
|---|---|---|---|---|---|---|---|
| 2018/02/06 | 1,745 | 1,745 | 1,729 | 1,732 | -23 | -1.3% | 13,600 |
| 2018/02/05 | 1,756 | 1,760 | 1,754 | 1,755 | -5 | -0.3% | 6,100 |
| 2018/02/02 | 1,756 | 1,765 | 1,756 | 1,760 | +4 | +0.2% | 3,700 |
| 2018/02/01 | 1,755 | 1,765 | 1,755 | 1,756 | +2 | +0.1% | 13,300 |
| 2018/01/31 | 1,763 | 1,768 | 1,754 | 1,754 | -10 | -0.6% | 7,300 |
| 2018/01/30 | 1,770 | 1,775 | 1,764 | 1,764 | -8 | -0.5% | 5,500 |
| 2018/01/29 | 1,775 | 1,779 | 1,772 | 1,772 | +3 | +0.2% | 4,100 |
| 2018/01/26 | 1,770 | 1,779 | 1,766 | 1,769 | -1 | -0.1% | 7,100 |
| 2018/01/25 | 1,775 | 1,777 | 1,769 | 1,770 | -7 | -0.4% | 2,700 |
| 2018/01/24 | 1,780 | 1,780 | 1,771 | 1,777 | -3 | -0.2% | 6,400 |
| 2018/01/23 | 1,777 | 1,780 | 1,773 | 1,780 | +9 | +0.5% | 3,400 |
| 2018/01/22 | 1,775 | 1,775 | 1,768 | 1,771 | -9 | -0.5% | 4,100 |
| 2018/01/19 | 1,765 | 1,780 | 1,763 | 1,780 | +19 | +1.1% | 4,600 |
| 2018/01/18 | 1,764 | 1,769 | 1,761 | 1,761 | -3 | -0.2% | 2,900 |
| 2018/01/17 | 1,756 | 1,764 | 1,756 | 1,764 | +8 | +0.5% | 2,700 |
| 2018/01/16 | 1,762 | 1,765 | 1,756 | 1,756 | -8 | -0.5% | 5,400 |
| 2018/01/15 | 1,762 | 1,764 | 1,757 | 1,764 | +7 | +0.4% | 2,900 |
| 2018/01/12 | 1,754 | 1,760 | 1,754 | 1,757 | -4 | -0.2% | 4,700 |
| 2018/01/11 | 1,754 | 1,761 | 1,750 | 1,761 | +7 | +0.4% | 3,500 |
| 2018/01/10 | 1,752 | 1,757 | 1,752 | 1,754 | +1 | +0.1% | 4,200 |
| 2018/01/09 | 1,754 | 1,755 | 1,750 | 1,753 | -1 | -0.1% | 5,200 |
| 2018/01/05 | 1,760 | 1,760 | 1,750 | 1,754 | -2 | -0.1% | 5,900 |
| 2018/01/04 | 1,753 | 1,760 | 1,750 | 1,756 | +3 | +0.2% | 3,900 |
| 2017/12/29 | 1,755 | 1,758 | 1,753 | 1,753 | -2 | -0.1% | 1,400 |
| 2017/12/28 | 1,745 | 1,755 | 1,745 | 1,755 | +8 | +0.5% | 2,900 |
| 2017/12/27 | 1,731 | 1,748 | 1,731 | 1,747 | +9 | +0.5% | 3,400 |
| 2017/12/26 | 1,735 | 1,738 | 1,733 | 1,738 | -1 | -0.1% | 3,000 |
| 2017/12/25 | 1,747 | 1,747 | 1,733 | 1,739 | ±0 | ±0% | 5,000 |
| 2017/12/22 | 1,737 | 1,743 | 1,735 | 1,739 | -4 | -0.2% | 4,800 |
| 2017/12/21 | 1,741 | 1,746 | 1,738 | 1,743 | +3 | +0.2% | 1,900 |
| 2017/12/20 | 1,749 | 1,749 | 1,733 | 1,740 | +4 | +0.2% | 4,700 |
| 2017/12/19 | 1,732 | 1,748 | 1,731 | 1,736 | +3 | +0.2% | 3,500 |
| 2017/12/18 | 1,743 | 1,747 | 1,730 | 1,733 | -10 | -0.6% | 5,400 |
| 2017/12/15 | 1,736 | 1,743 | 1,736 | 1,743 | +3 | +0.2% | 3,300 |
| 2017/12/14 | 1,737 | 1,742 | 1,737 | 1,740 | -5 | -0.3% | 2,600 |
| 2017/12/13 | 1,736 | 1,745 | 1,733 | 1,745 | +9 | +0.5% | 2,200 |
| 2017/12/12 | 1,733 | 1,737 | 1,733 | 1,736 | -3 | -0.2% | 1,500 |
| 2017/12/11 | 1,730 | 1,739 | 1,725 | 1,739 | +9 | +0.5% | 8,200 |
| 2017/12/08 | 1,730 | 1,735 | 1,727 | 1,730 | -3 | -0.2% | 12,900 |
| 2017/12/07 | 1,731 | 1,738 | 1,731 | 1,733 | +2 | +0.1% | 2,900 |
| 2017/12/06 | 1,733 | 1,743 | 1,731 | 1,731 | -2 | -0.1% | 10,500 |
| 2017/12/05 | 1,741 | 1,744 | 1,733 | 1,733 | -8 | -0.5% | 3,200 |
| 2017/12/04 | 1,733 | 1,747 | 1,733 | 1,741 | -2 | -0.1% | 6,000 |
| 2017/12/01 | 1,736 | 1,743 | 1,736 | 1,743 | +2 | +0.1% | 4,700 |
| 2017/11/30 | 1,742 | 1,745 | 1,739 | 1,741 | -7 | -0.4% | 3,400 |
| 2017/11/29 | 1,742 | 1,748 | 1,734 | 1,748 | +16 | +0.9% | 1,800 |
| 2017/11/28 | 1,739 | 1,739 | 1,732 | 1,732 | -9 | -0.5% | 1,800 |
| 2017/11/27 | 1,747 | 1,747 | 1,733 | 1,741 | -4 | -0.2% | 2,700 |
| 2017/11/24 | 1,750 | 1,750 | 1,729 | 1,745 | -4 | -0.2% | 15,300 |
| 2017/11/22 | 1,746 | 1,755 | 1,743 | 1,749 | +7 | +0.4% | 4,500 |
1801～
1850
件表示中 / 6978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 | 117,400円 | +0.4% | - | 2.30% | 180.89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 |
| ナルミヤ | 128,700円 | +12.4% | +42.1% | 4.51% | 7.67倍 | 1.80倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ペッパー | 21,400円 | +2.3% | +24.3% | 0.00% | 240.45倍 | 4.14倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| サツドラＨＤ | 87,100円 | +1.8% | +3.2% | 1.38% | 14.98倍 | 1.22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 |
| ハルメクＨＤ | 110,900円 | +3.2% | +42.2% | 2.71% | 13.55倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
