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 |
|---|---|---|---|---|---|---|---|
| 2017/02/01 | 1,831 | 1,845 | 1,824 | 1,834 | -6 | -0.3% | 4,600 |
| 2017/01/31 | 1,827 | 1,845 | 1,827 | 1,840 | +2 | +0.1% | 1,700 |
| 2017/01/30 | 1,839 | 1,843 | 1,833 | 1,838 | +8 | +0.4% | 3,100 |
| 2017/01/27 | 1,847 | 1,847 | 1,828 | 1,830 | -12 | -0.7% | 3,100 |
| 2017/01/26 | 1,840 | 1,848 | 1,822 | 1,842 | +2 | +0.1% | 2,500 |
| 2017/01/25 | 1,812 | 1,846 | 1,812 | 1,840 | +28 | +1.5% | 3,500 |
| 2017/01/24 | 1,836 | 1,847 | 1,800 | 1,812 | -23 | -1.3% | 6,900 |
| 2017/01/23 | 1,839 | 1,840 | 1,821 | 1,835 | -3 | -0.2% | 3,600 |
| 2017/01/20 | 1,830 | 1,838 | 1,819 | 1,838 | +25 | +1.4% | 3,500 |
| 2017/01/19 | 1,819 | 1,834 | 1,813 | 1,813 | -6 | -0.3% | 4,300 |
| 2017/01/18 | 1,800 | 1,828 | 1,800 | 1,819 | -7 | -0.4% | 4,000 |
| 2017/01/17 | 1,839 | 1,839 | 1,826 | 1,826 | +16 | +0.9% | 1,800 |
| 2017/01/16 | 1,832 | 1,838 | 1,810 | 1,810 | -22 | -1.2% | 4,300 |
| 2017/01/13 | 1,830 | 1,849 | 1,830 | 1,832 | ±0 | ±0% | 5,600 |
| 2017/01/12 | 1,860 | 1,860 | 1,813 | 1,832 | -6 | -0.3% | 3,900 |
| 2017/01/11 | 1,849 | 1,864 | 1,824 | 1,838 | -31 | -1.7% | 3,800 |
| 2017/01/10 | 1,823 | 1,869 | 1,810 | 1,869 | +47 | +2.6% | 9,600 |
| 2017/01/06 | 1,800 | 1,825 | 1,800 | 1,822 | +27 | +1.5% | 8,500 |
| 2017/01/05 | 1,778 | 1,800 | 1,778 | 1,795 | +22 | +1.2% | 6,400 |
| 2017/01/04 | 1,756 | 1,784 | 1,756 | 1,773 | +11 | +0.6% | 5,300 |
| 2016/12/30 | 1,775 | 1,780 | 1,750 | 1,762 | -13 | -0.7% | 5,200 |
| 2016/12/29 | 1,757 | 1,778 | 1,757 | 1,775 | -5 | -0.3% | 6,000 |
| 2016/12/28 | 1,756 | 1,785 | 1,756 | 1,780 | +24 | +1.4% | 3,000 |
| 2016/12/27 | 1,755 | 1,787 | 1,745 | 1,756 | +2 | +0.1% | 4,200 |
| 2016/12/26 | 1,790 | 1,790 | 1,710 | 1,754 | -16 | -0.9% | 8,800 |
| 2016/12/22 | 1,773 | 1,773 | 1,751 | 1,770 | +22 | +1.3% | 4,000 |
| 2016/12/21 | 1,763 | 1,770 | 1,740 | 1,748 | -15 | -0.9% | 4,200 |
| 2016/12/20 | 1,788 | 1,789 | 1,743 | 1,763 | -9 | -0.5% | 5,600 |
| 2016/12/19 | 1,743 | 1,772 | 1,743 | 1,772 | +12 | +0.7% | 3,800 |
| 2016/12/16 | 1,750 | 1,769 | 1,749 | 1,760 | +20 | +1.1% | 3,400 |
| 2016/12/15 | 1,731 | 1,750 | 1,731 | 1,740 | ±0 | ±0% | 2,600 |
| 2016/12/14 | 1,733 | 1,740 | 1,733 | 1,740 | +7 | +0.4% | 900 |
| 2016/12/13 | 1,738 | 1,743 | 1,722 | 1,733 | ±0 | ±0% | 2,100 |
| 2016/12/12 | 1,710 | 1,736 | 1,710 | 1,733 | +24 | +1.4% | 3,100 |
| 2016/12/09 | 1,705 | 1,719 | 1,701 | 1,709 | -1 | -0.1% | 7,700 |
| 2016/12/08 | 1,726 | 1,745 | 1,710 | 1,710 | -12 | -0.7% | 5,800 |
| 2016/12/07 | 1,738 | 1,738 | 1,722 | 1,722 | -3 | -0.2% | 2,900 |
| 2016/12/06 | 1,740 | 1,740 | 1,725 | 1,725 | -9 | -0.5% | 2,300 |
| 2016/12/05 | 1,733 | 1,735 | 1,728 | 1,734 | +1 | +0.1% | 1,900 |
| 2016/12/02 | 1,760 | 1,760 | 1,731 | 1,733 | -14 | -0.8% | 4,100 |
| 2016/12/01 | 1,760 | 1,760 | 1,743 | 1,747 | +8 | +0.5% | 1,900 |
| 2016/11/30 | 1,755 | 1,757 | 1,736 | 1,739 | -6 | -0.3% | 2,900 |
| 2016/11/29 | 1,737 | 1,746 | 1,737 | 1,745 | +2 | +0.1% | 3,900 |
| 2016/11/28 | 1,740 | 1,748 | 1,737 | 1,743 | +3 | +0.2% | 2,500 |
| 2016/11/25 | 1,743 | 1,766 | 1,735 | 1,740 | -3 | -0.2% | 3,400 |
| 2016/11/24 | 1,766 | 1,780 | 1,736 | 1,743 | -23 | -1.3% | 13,400 |
| 2016/11/22 | 1,738 | 1,767 | 1,736 | 1,766 | +29 | +1.7% | 10,300 |
| 2016/11/21 | 1,735 | 1,738 | 1,732 | 1,737 | +7 | +0.4% | 700 |
| 2016/11/18 | 1,735 | 1,737 | 1,730 | 1,730 | -1 | -0.1% | 3,500 |
| 2016/11/17 | 1,728 | 1,735 | 1,720 | 1,731 | -6 | -0.3% | 3,300 |
2051～
2100
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
