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 |
|---|---|---|---|---|---|---|---|
| 2017/04/13 | 1,757 | 1,757 | 1,705 | 1,717 | -40 | -2.3% | 4,100 |
| 2017/04/12 | 1,779 | 1,779 | 1,748 | 1,757 | -11 | -0.6% | 3,600 |
| 2017/04/11 | 1,761 | 1,780 | 1,761 | 1,768 | -23 | -1.3% | 2,700 |
| 2017/04/10 | 1,778 | 1,800 | 1,778 | 1,791 | +14 | +0.8% | 1,800 |
| 2017/04/07 | 1,775 | 1,799 | 1,763 | 1,777 | +3 | +0.2% | 4,100 |
| 2017/04/06 | 1,795 | 1,795 | 1,774 | 1,774 | -21 | -1.2% | 2,600 |
| 2017/04/05 | 1,812 | 1,814 | 1,790 | 1,795 | -25 | -1.4% | 4,300 |
| 2017/04/04 | 1,830 | 1,830 | 1,816 | 1,820 | +8 | +0.4% | 800 |
| 2017/04/03 | 1,813 | 1,821 | 1,812 | 1,812 | +1 | +0.1% | 1,400 |
| 2017/03/31 | 1,820 | 1,826 | 1,811 | 1,811 | -7 | -0.4% | 2,800 |
| 2017/03/30 | 1,834 | 1,834 | 1,818 | 1,818 | -7 | -0.4% | 1,700 |
| 2017/03/29 | 1,838 | 1,838 | 1,821 | 1,825 | -7 | -0.4% | 2,200 |
| 2017/03/28 | 1,807 | 1,832 | 1,807 | 1,832 | +25 | +1.4% | 4,100 |
| 2017/03/27 | 1,812 | 1,812 | 1,803 | 1,807 | -5 | -0.3% | 1,700 |
| 2017/03/24 | 1,816 | 1,816 | 1,812 | 1,812 | -4 | -0.2% | 3,600 |
| 2017/03/23 | 1,812 | 1,825 | 1,805 | 1,816 | +4 | +0.2% | 3,300 |
| 2017/03/22 | 1,824 | 1,836 | 1,812 | 1,812 | -12 | -0.7% | 2,900 |
| 2017/03/21 | 1,813 | 1,837 | 1,813 | 1,824 | +9 | +0.5% | 2,000 |
| 2017/03/17 | 1,826 | 1,827 | 1,815 | 1,815 | -11 | -0.6% | 2,300 |
| 2017/03/16 | 1,815 | 1,832 | 1,815 | 1,826 | +11 | +0.6% | 3,500 |
| 2017/03/15 | 1,808 | 1,832 | 1,808 | 1,815 | -13 | -0.7% | 2,700 |
| 2017/03/14 | 1,817 | 1,830 | 1,810 | 1,828 | +22 | +1.2% | 2,000 |
| 2017/03/13 | 1,821 | 1,831 | 1,805 | 1,806 | -25 | -1.4% | 6,300 |
| 2017/03/10 | 1,840 | 1,840 | 1,815 | 1,831 | +10 | +0.5% | 7,700 |
| 2017/03/09 | 1,820 | 1,822 | 1,817 | 1,821 | +8 | +0.4% | 1,000 |
| 2017/03/08 | 1,812 | 1,816 | 1,812 | 1,813 | +1 | +0.1% | 2,100 |
| 2017/03/07 | 1,822 | 1,822 | 1,812 | 1,812 | -10 | -0.5% | 2,200 |
| 2017/03/06 | 1,840 | 1,840 | 1,816 | 1,822 | -20 | -1.1% | 3,400 |
| 2017/03/03 | 1,847 | 1,848 | 1,836 | 1,842 | ±0 | ±0% | 2,400 |
| 2017/03/02 | 1,835 | 1,846 | 1,835 | 1,842 | +20 | +1.1% | 3,300 |
| 2017/03/01 | 1,823 | 1,834 | 1,815 | 1,822 | +10 | +0.6% | 2,100 |
| 2017/02/28 | 1,820 | 1,832 | 1,810 | 1,812 | -15 | -0.8% | 5,700 |
| 2017/02/27 | 1,820 | 1,832 | 1,816 | 1,827 | -8 | -0.4% | 4,300 |
| 2017/02/24 | 1,875 | 1,892 | 1,825 | 1,835 | -35 | -1.9% | 29,700 |
| 2017/02/23 | 1,855 | 1,870 | 1,854 | 1,870 | +14 | +0.8% | 29,100 |
| 2017/02/22 | 1,861 | 1,861 | 1,850 | 1,856 | -8 | -0.4% | 11,000 |
| 2017/02/21 | 1,860 | 1,864 | 1,854 | 1,864 | +5 | +0.3% | 4,300 |
| 2017/02/20 | 1,850 | 1,868 | 1,850 | 1,859 | +11 | +0.6% | 12,700 |
| 2017/02/17 | 1,844 | 1,850 | 1,840 | 1,848 | +2 | +0.1% | 10,700 |
| 2017/02/16 | 1,849 | 1,849 | 1,842 | 1,846 | +4 | +0.2% | 10,300 |
| 2017/02/15 | 1,848 | 1,849 | 1,835 | 1,842 | +15 | +0.8% | 15,800 |
| 2017/02/14 | 1,830 | 1,835 | 1,826 | 1,827 | -9 | -0.5% | 5,300 |
| 2017/02/13 | 1,833 | 1,840 | 1,830 | 1,836 | +3 | +0.2% | 5,200 |
| 2017/02/10 | 1,839 | 1,839 | 1,829 | 1,833 | -6 | -0.3% | 7,400 |
| 2017/02/09 | 1,831 | 1,844 | 1,831 | 1,839 | +8 | +0.4% | 1,600 |
| 2017/02/08 | 1,818 | 1,843 | 1,818 | 1,831 | +7 | +0.4% | 2,700 |
| 2017/02/07 | 1,830 | 1,839 | 1,822 | 1,824 | -3 | -0.2% | 1,500 |
| 2017/02/06 | 1,840 | 1,840 | 1,819 | 1,827 | +6 | +0.3% | 3,300 |
| 2017/02/03 | 1,822 | 1,830 | 1,821 | 1,821 | -1 | -0.1% | 1,100 |
| 2017/02/02 | 1,825 | 1,832 | 1,822 | 1,822 | -12 | -0.7% | 2,000 |
2001～
2050
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
