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 |
|---|---|---|---|---|---|---|---|
| 2017/11/21 | 1,747 | 1,747 | 1,738 | 1,742 | ±0 | ±0% | 2,600 |
| 2017/11/20 | 1,740 | 1,745 | 1,730 | 1,742 | +8 | +0.5% | 3,400 |
| 2017/11/17 | 1,721 | 1,738 | 1,721 | 1,734 | +15 | +0.9% | 1,300 |
| 2017/11/16 | 1,737 | 1,737 | 1,719 | 1,719 | +6 | +0.4% | 2,200 |
| 2017/11/15 | 1,731 | 1,731 | 1,712 | 1,713 | -24 | -1.4% | 6,900 |
| 2017/11/14 | 1,737 | 1,742 | 1,731 | 1,737 | -7 | -0.4% | 3,000 |
| 2017/11/13 | 1,745 | 1,745 | 1,736 | 1,744 | ±0 | ±0% | 1,600 |
| 2017/11/10 | 1,740 | 1,744 | 1,738 | 1,744 | -5 | -0.3% | 3,300 |
| 2017/11/09 | 1,748 | 1,750 | 1,740 | 1,749 | +5 | +0.3% | 4,400 |
| 2017/11/08 | 1,742 | 1,744 | 1,739 | 1,744 | +2 | +0.1% | 2,300 |
| 2017/11/07 | 1,741 | 1,748 | 1,736 | 1,742 | +1 | +0.1% | 3,900 |
| 2017/11/06 | 1,740 | 1,743 | 1,735 | 1,741 | -1 | -0.1% | 4,500 |
| 2017/11/02 | 1,736 | 1,742 | 1,731 | 1,742 | +3 | +0.2% | 3,200 |
| 2017/11/01 | 1,744 | 1,744 | 1,733 | 1,739 | ±0 | ±0% | 6,100 |
| 2017/10/31 | 1,743 | 1,743 | 1,731 | 1,739 | -4 | -0.2% | 3,100 |
| 2017/10/30 | 1,733 | 1,743 | 1,726 | 1,743 | +10 | +0.6% | 7,400 |
| 2017/10/27 | 1,726 | 1,734 | 1,726 | 1,733 | +6 | +0.3% | 1,800 |
| 2017/10/26 | 1,722 | 1,732 | 1,721 | 1,727 | +1 | +0.1% | 1,900 |
| 2017/10/25 | 1,725 | 1,730 | 1,722 | 1,726 | -6 | -0.3% | 6,100 |
| 2017/10/24 | 1,721 | 1,736 | 1,721 | 1,732 | +6 | +0.3% | 7,300 |
| 2017/10/23 | 1,727 | 1,731 | 1,723 | 1,726 | -1 | -0.1% | 7,800 |
| 2017/10/20 | 1,728 | 1,728 | 1,719 | 1,727 | +4 | +0.2% | 3,200 |
| 2017/10/19 | 1,724 | 1,724 | 1,715 | 1,723 | -1 | -0.1% | 6,100 |
| 2017/10/18 | 1,725 | 1,728 | 1,722 | 1,724 | -2 | -0.1% | 4,100 |
| 2017/10/17 | 1,726 | 1,731 | 1,725 | 1,726 | -2 | -0.1% | 4,500 |
| 2017/10/16 | 1,730 | 1,732 | 1,725 | 1,728 | -4 | -0.2% | 5,000 |
| 2017/10/13 | 1,731 | 1,738 | 1,730 | 1,732 | -3 | -0.2% | 6,400 |
| 2017/10/12 | 1,760 | 1,760 | 1,712 | 1,735 | -25 | -1.4% | 8,900 |
| 2017/10/11 | 1,758 | 1,760 | 1,750 | 1,760 | +2 | +0.1% | 1,900 |
| 2017/10/10 | 1,750 | 1,758 | 1,746 | 1,758 | -3 | -0.2% | 3,000 |
| 2017/10/06 | 1,762 | 1,762 | 1,756 | 1,761 | -1 | -0.1% | 1,400 |
| 2017/10/05 | 1,767 | 1,767 | 1,756 | 1,762 | +1 | +0.1% | 1,100 |
| 2017/10/04 | 1,756 | 1,761 | 1,756 | 1,761 | +5 | +0.3% | 1,500 |
| 2017/10/03 | 1,751 | 1,759 | 1,748 | 1,756 | +3 | +0.2% | 1,300 |
| 2017/10/02 | 1,742 | 1,756 | 1,742 | 1,753 | +11 | +0.6% | 1,400 |
| 2017/09/29 | 1,755 | 1,755 | 1,742 | 1,742 | -13 | -0.7% | 1,800 |
| 2017/09/28 | 1,746 | 1,755 | 1,732 | 1,755 | +9 | +0.5% | 3,000 |
| 2017/09/27 | 1,742 | 1,753 | 1,742 | 1,746 | -8 | -0.5% | 1,400 |
| 2017/09/26 | 1,737 | 1,760 | 1,735 | 1,754 | +8 | +0.5% | 4,100 |
| 2017/09/25 | 1,772 | 1,772 | 1,720 | 1,746 | -7 | -0.4% | 7,500 |
| 2017/09/22 | 1,735 | 1,754 | 1,735 | 1,753 | +5 | +0.3% | 2,400 |
| 2017/09/21 | 1,750 | 1,753 | 1,746 | 1,748 | -2 | -0.1% | 2,200 |
| 2017/09/20 | 1,725 | 1,750 | 1,725 | 1,750 | +21 | +1.2% | 6,200 |
| 2017/09/19 | 1,728 | 1,733 | 1,721 | 1,729 | +6 | +0.3% | 5,400 |
| 2017/09/15 | 1,726 | 1,730 | 1,723 | 1,723 | -6 | -0.3% | 2,900 |
| 2017/09/14 | 1,728 | 1,739 | 1,728 | 1,729 | +2 | +0.1% | 2,000 |
| 2017/09/13 | 1,740 | 1,760 | 1,726 | 1,727 | -6 | -0.3% | 4,800 |
| 2017/09/12 | 1,736 | 1,736 | 1,716 | 1,733 | -2 | -0.1% | 5,000 |
| 2017/09/11 | 1,766 | 1,766 | 1,710 | 1,735 | -11 | -0.6% | 7,900 |
| 2017/09/08 | 1,752 | 1,768 | 1,739 | 1,746 | +1 | +0.1% | 5,900 |
1851～
1900
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
