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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 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 |
1851～
1900
件表示中 / 7021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 | 118,700円 | +0.4% | - | 2.27% | 182.90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 |
| ハルメクＨＤ | 121,500円 | +3.2% | +42.2% | 2.47% | 14.87倍 | 1.63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 |
| クラシコム | 176,700円 | +20.1% | -13.0% | 2.09% | 20.04倍 | 2.63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 |
| ＰＬＡＮＴ | 167,700円 | -1.1% | -15.5% | 4.47% | 8.58倍 | 0.78倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| 千趣会 | 24,800円 | -7.9% | - | 0.00% | 2.80倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
