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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/16 | 1,770 | 1,778 | 1,770 | 1,776 | +9 | +0.5% | 1,800 |
| 2017/06/15 | 1,776 | 1,776 | 1,766 | 1,767 | -11 | -0.6% | 3,300 |
| 2017/06/14 | 1,780 | 1,785 | 1,778 | 1,778 | -3 | -0.2% | 2,200 |
| 2017/06/13 | 1,793 | 1,793 | 1,780 | 1,781 | ±0 | ±0% | 2,100 |
| 2017/06/12 | 1,794 | 1,796 | 1,781 | 1,781 | -11 | -0.6% | 5,200 |
| 2017/06/09 | 1,784 | 1,794 | 1,780 | 1,792 | -11 | -0.6% | 4,000 |
| 2017/06/08 | 1,790 | 1,803 | 1,789 | 1,803 | +15 | +0.8% | 2,000 |
| 2017/06/07 | 1,786 | 1,789 | 1,780 | 1,788 | -1 | -0.1% | 3,000 |
| 2017/06/06 | 1,800 | 1,800 | 1,789 | 1,789 | -11 | -0.6% | 2,400 |
| 2017/06/05 | 1,809 | 1,812 | 1,800 | 1,800 | -4 | -0.2% | 2,600 |
| 2017/06/02 | 1,805 | 1,805 | 1,790 | 1,804 | +3 | +0.2% | 2,300 |
| 2017/06/01 | 1,796 | 1,809 | 1,795 | 1,801 | +13 | +0.7% | 2,100 |
| 2017/05/31 | 1,791 | 1,803 | 1,788 | 1,788 | -16 | -0.9% | 3,000 |
| 2017/05/30 | 1,809 | 1,809 | 1,797 | 1,804 | -2 | -0.1% | 1,100 |
| 2017/05/29 | 1,809 | 1,809 | 1,806 | 1,806 | +10 | +0.6% | 1,300 |
| 2017/05/26 | 1,808 | 1,809 | 1,793 | 1,796 | -6 | -0.3% | 1,500 |
| 2017/05/25 | 1,818 | 1,818 | 1,801 | 1,802 | -17 | -0.9% | 3,000 |
| 2017/05/24 | 1,820 | 1,824 | 1,814 | 1,819 | -22 | -1.2% | 5,000 |
| 2017/05/23 | 1,836 | 1,841 | 1,825 | 1,841 | +8 | +0.4% | 2,300 |
| 2017/05/22 | 1,845 | 1,845 | 1,830 | 1,833 | +12 | +0.7% | 1,500 |
| 2017/05/19 | 1,813 | 1,835 | 1,813 | 1,821 | +8 | +0.4% | 1,700 |
| 2017/05/18 | 1,858 | 1,858 | 1,801 | 1,813 | -28 | -1.5% | 2,600 |
| 2017/05/17 | 1,839 | 1,877 | 1,820 | 1,841 | +4 | +0.2% | 4,900 |
| 2017/05/16 | 1,824 | 1,837 | 1,813 | 1,837 | +13 | +0.7% | 4,000 |
| 2017/05/15 | 1,819 | 1,828 | 1,816 | 1,824 | +8 | +0.4% | 1,800 |
| 2017/05/12 | 1,820 | 1,820 | 1,810 | 1,816 | -3 | -0.2% | 2,400 |
| 2017/05/11 | 1,819 | 1,819 | 1,815 | 1,819 | +2 | +0.1% | 3,300 |
| 2017/05/10 | 1,819 | 1,819 | 1,808 | 1,817 | +12 | +0.7% | 2,400 |
| 2017/05/09 | 1,792 | 1,814 | 1,768 | 1,805 | +16 | +0.9% | 7,100 |
| 2017/05/08 | 1,761 | 1,789 | 1,761 | 1,789 | +39 | +2.2% | 4,600 |
| 2017/05/02 | 1,746 | 1,758 | 1,746 | 1,750 | +4 | +0.2% | 3,800 |
| 2017/05/01 | 1,734 | 1,747 | 1,734 | 1,746 | -4 | -0.2% | 2,600 |
| 2017/04/28 | 1,765 | 1,770 | 1,750 | 1,750 | -15 | -0.8% | 2,400 |
| 2017/04/27 | 1,764 | 1,770 | 1,760 | 1,765 | +14 | +0.8% | 3,900 |
1951～
2000
件表示中 / 6987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 | 115,900円 | +0.4% | - | 2.33% | 178.58倍 | 0.48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 |
| 串カツ田中 | 142,900円 | +19.2% | +35.9% | 0.91% | 21.18倍 | 5.32倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| バルニバーヒ | 117,300円 | +8.5% | +36.7% | 0.64% | 20.72倍 | 2.23倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| 千趣会 | 24,100円 | -7.9% | - | 0.00% | 2.72倍 | 0.84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 |
| ジーフット | 28,700円 | 0.0% | - | 0.00% | 1247.83倍 | -1.15倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
