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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,787 | 1,787 | 1,765 | 1,768 | -35 | -1.9% | 29,000 |
| 2017/08/28 | 1,794 | 1,810 | 1,792 | 1,803 | +9 | +0.5% | 49,200 |
| 2017/08/25 | 1,795 | 1,798 | 1,794 | 1,794 | -1 | -0.1% | 10,400 |
| 2017/08/24 | 1,800 | 1,800 | 1,790 | 1,795 | +1 | +0.1% | 10,400 |
| 2017/08/23 | 1,787 | 1,796 | 1,787 | 1,794 | +5 | +0.3% | 6,000 |
| 2017/08/22 | 1,778 | 1,799 | 1,778 | 1,789 | +12 | +0.7% | 12,500 |
| 2017/08/21 | 1,773 | 1,784 | 1,773 | 1,777 | +4 | +0.2% | 6,800 |
| 2017/08/18 | 1,790 | 1,790 | 1,750 | 1,773 | -23 | -1.3% | 16,400 |
| 2017/08/17 | 1,786 | 1,800 | 1,786 | 1,796 | +7 | +0.4% | 15,100 |
| 2017/08/16 | 1,785 | 1,800 | 1,785 | 1,789 | +3 | +0.2% | 4,000 |
| 2017/08/15 | 1,789 | 1,795 | 1,786 | 1,786 | +3 | +0.2% | 4,100 |
| 2017/08/14 | 1,782 | 1,788 | 1,773 | 1,783 | -5 | -0.3% | 6,300 |
| 2017/08/10 | 1,788 | 1,788 | 1,778 | 1,788 | ±0 | ±0% | 3,100 |
| 2017/08/09 | 1,789 | 1,795 | 1,780 | 1,788 | -6 | -0.3% | 5,300 |
| 2017/08/08 | 1,794 | 1,800 | 1,790 | 1,794 | ±0 | ±0% | 10,200 |
| 2017/08/07 | 1,796 | 1,799 | 1,791 | 1,794 | -3 | -0.2% | 4,600 |
| 2017/08/04 | 1,787 | 1,797 | 1,786 | 1,797 | +1 | +0.1% | 3,200 |
| 2017/08/03 | 1,785 | 1,796 | 1,784 | 1,796 | +9 | +0.5% | 6,100 |
| 2017/08/02 | 1,796 | 1,796 | 1,786 | 1,787 | +1 | +0.1% | 3,900 |
| 2017/08/01 | 1,782 | 1,788 | 1,780 | 1,786 | +7 | +0.4% | 4,500 |
| 2017/07/31 | 1,775 | 1,786 | 1,774 | 1,779 | +4 | +0.2% | 3,900 |
| 2017/07/28 | 1,798 | 1,798 | 1,774 | 1,775 | +2 | +0.1% | 5,800 |
| 2017/07/27 | 1,770 | 1,779 | 1,768 | 1,773 | +2 | +0.1% | 6,300 |
| 2017/07/26 | 1,765 | 1,773 | 1,765 | 1,771 | +14 | +0.8% | 6,100 |
| 2017/07/25 | 1,764 | 1,764 | 1,756 | 1,757 | -8 | -0.5% | 4,700 |
| 2017/07/24 | 1,772 | 1,772 | 1,752 | 1,765 | -5 | -0.3% | 15,400 |
| 2017/07/21 | 1,776 | 1,776 | 1,766 | 1,770 | -3 | -0.2% | 6,400 |
| 2017/07/20 | 1,773 | 1,775 | 1,770 | 1,773 | -2 | -0.1% | 14,600 |
| 2017/07/19 | 1,775 | 1,776 | 1,774 | 1,775 | ±0 | ±0% | 3,300 |
| 2017/07/18 | 1,776 | 1,776 | 1,774 | 1,775 | -1 | -0.1% | 5,400 |
| 2017/07/14 | 1,780 | 1,780 | 1,775 | 1,776 | -1 | -0.1% | 4,100 |
| 2017/07/13 | 1,774 | 1,779 | 1,774 | 1,777 | +3 | +0.2% | 3,700 |
| 2017/07/12 | 1,778 | 1,778 | 1,774 | 1,774 | ±0 | ±0% | 1,400 |
| 2017/07/11 | 1,775 | 1,780 | 1,772 | 1,774 | +1 | +0.1% | 1,700 |
| 2017/07/10 | 1,780 | 1,790 | 1,773 | 1,773 | -7 | -0.4% | 7,900 |
| 2017/07/07 | 1,794 | 1,794 | 1,780 | 1,780 | -13 | -0.7% | 3,100 |
| 2017/07/06 | 1,788 | 1,799 | 1,788 | 1,793 | +5 | +0.3% | 2,000 |
| 2017/07/05 | 1,790 | 1,794 | 1,788 | 1,788 | -6 | -0.3% | 3,600 |
| 2017/07/04 | 1,798 | 1,798 | 1,794 | 1,794 | +4 | +0.2% | 1,200 |
| 2017/07/03 | 1,798 | 1,800 | 1,790 | 1,790 | -2 | -0.1% | 3,900 |
| 2017/06/30 | 1,791 | 1,792 | 1,788 | 1,792 | +1 | +0.1% | 1,500 |
| 2017/06/29 | 1,790 | 1,796 | 1,781 | 1,791 | +1 | +0.1% | 4,200 |
| 2017/06/28 | 1,796 | 1,797 | 1,790 | 1,790 | -2 | -0.1% | 2,900 |
| 2017/06/27 | 1,797 | 1,800 | 1,792 | 1,792 | -5 | -0.3% | 2,700 |
| 2017/06/26 | 1,849 | 1,849 | 1,793 | 1,797 | -23 | -1.3% | 12,300 |
| 2017/06/23 | 1,792 | 1,820 | 1,792 | 1,820 | +27 | +1.5% | 4,300 |
| 2017/06/22 | 1,788 | 1,800 | 1,786 | 1,793 | +5 | +0.3% | 2,300 |
| 2017/06/21 | 1,790 | 1,797 | 1,780 | 1,788 | -2 | -0.1% | 3,500 |
| 2017/06/20 | 1,790 | 1,790 | 1,787 | 1,790 | +3 | +0.2% | 4,400 |
| 2017/06/19 | 1,780 | 1,790 | 1,778 | 1,787 | +11 | +0.6% | 4,600 |
1951～
2000
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
