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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/07 | 1,751 | 1,751 | 1,736 | 1,745 | -6 | -0.3% | 3,500 |
| 2017/09/06 | 1,754 | 1,763 | 1,751 | 1,751 | -3 | -0.2% | 3,400 |
| 2017/09/05 | 1,765 | 1,769 | 1,752 | 1,754 | -11 | -0.6% | 3,100 |
| 2017/09/04 | 1,773 | 1,773 | 1,764 | 1,765 | -9 | -0.5% | 4,300 |
| 2017/09/01 | 1,772 | 1,777 | 1,770 | 1,774 | +2 | +0.1% | 2,300 |
| 2017/08/31 | 1,782 | 1,782 | 1,772 | 1,772 | -8 | -0.4% | 2,500 |
| 2017/08/30 | 1,768 | 1,780 | 1,765 | 1,780 | +12 | +0.7% | 4,200 |
1901～
1950
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
