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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,710 | 1,730 | 1,702 | 1,723 | +13 | +0.8% | 3,300 |
| 2016/03/28 | 1,710 | 1,710 | 1,688 | 1,710 | +15 | +0.9% | 7,800 |
| 2016/03/25 | 1,701 | 1,710 | 1,690 | 1,695 | -11 | -0.6% | 4,200 |
| 2016/03/24 | 1,727 | 1,727 | 1,706 | 1,706 | -16 | -0.9% | 5,700 |
| 2016/03/23 | 1,729 | 1,730 | 1,715 | 1,722 | -7 | -0.4% | 5,600 |
| 2016/03/22 | 1,730 | 1,734 | 1,715 | 1,729 | +4 | +0.2% | 8,200 |
| 2016/03/18 | 1,729 | 1,730 | 1,718 | 1,725 | +5 | +0.3% | 5,600 |
| 2016/03/17 | 1,717 | 1,730 | 1,717 | 1,720 | +3 | +0.2% | 4,100 |
| 2016/03/16 | 1,728 | 1,729 | 1,707 | 1,717 | -5 | -0.3% | 6,100 |
| 2016/03/15 | 1,695 | 1,729 | 1,695 | 1,722 | +14 | +0.8% | 9,900 |
| 2016/03/14 | 1,699 | 1,720 | 1,690 | 1,708 | +23 | +1.4% | 6,300 |
| 2016/03/11 | 1,655 | 1,698 | 1,652 | 1,685 | +4 | +0.2% | 8,200 |
| 2016/03/10 | 1,690 | 1,692 | 1,659 | 1,681 | ±0 | ±0% | 8,600 |
| 2016/03/09 | 1,688 | 1,688 | 1,671 | 1,681 | +3 | +0.2% | 4,600 |
| 2016/03/08 | 1,656 | 1,689 | 1,655 | 1,678 | +22 | +1.3% | 5,800 |
| 2016/03/07 | 1,664 | 1,666 | 1,651 | 1,656 | -8 | -0.5% | 2,900 |
| 2016/03/04 | 1,662 | 1,682 | 1,650 | 1,664 | -18 | -1.1% | 5,100 |
| 2016/03/03 | 1,676 | 1,682 | 1,666 | 1,682 | +23 | +1.4% | 4,600 |
| 2016/03/02 | 1,676 | 1,676 | 1,651 | 1,659 | -12 | -0.7% | 5,700 |
| 2016/03/01 | 1,644 | 1,676 | 1,642 | 1,671 | +29 | +1.8% | 7,200 |
| 2016/02/29 | 1,657 | 1,671 | 1,642 | 1,642 | -15 | -0.9% | 9,600 |
| 2016/02/26 | 1,661 | 1,663 | 1,652 | 1,657 | -4 | -0.2% | 4,200 |
| 2016/02/25 | 1,651 | 1,690 | 1,651 | 1,661 | -29 | -1.7% | 21,200 |
| 2016/02/24 | 1,654 | 1,697 | 1,644 | 1,690 | +28 | +1.7% | 20,700 |
| 2016/02/23 | 1,671 | 1,677 | 1,660 | 1,662 | -2 | -0.1% | 22,500 |
| 2016/02/22 | 1,649 | 1,677 | 1,649 | 1,664 | +16 | +1% | 12,800 |
| 2016/02/19 | 1,660 | 1,690 | 1,648 | 1,648 | -15 | -0.9% | 6,900 |
| 2016/02/18 | 1,671 | 1,680 | 1,652 | 1,663 | +18 | +1.1% | 3,100 |
| 2016/02/17 | 1,642 | 1,698 | 1,628 | 1,645 | +7 | +0.4% | 7,100 |
| 2016/02/16 | 1,640 | 1,676 | 1,638 | 1,638 | -5 | -0.3% | 6,100 |
| 2016/02/15 | 1,665 | 1,665 | 1,622 | 1,643 | +21 | +1.3% | 3,900 |
| 2016/02/12 | 1,650 | 1,700 | 1,621 | 1,622 | -53 | -3.2% | 5,500 |
| 2016/02/10 | 1,678 | 1,691 | 1,627 | 1,675 | +6 | +0.4% | 7,400 |
| 2016/02/09 | 1,700 | 1,700 | 1,662 | 1,669 | -27 | -1.6% | 5,300 |
| 2016/02/08 | 1,705 | 1,705 | 1,688 | 1,696 | +12 | +0.7% | 2,900 |
| 2016/02/05 | 1,686 | 1,705 | 1,681 | 1,684 | -21 | -1.2% | 3,700 |
| 2016/02/04 | 1,708 | 1,720 | 1,687 | 1,705 | -6 | -0.4% | 5,900 |
| 2016/02/03 | 1,700 | 1,727 | 1,700 | 1,711 | -29 | -1.7% | 7,700 |
| 2016/02/02 | 1,738 | 1,740 | 1,730 | 1,740 | +2 | +0.1% | 4,900 |
| 2016/02/01 | 1,699 | 1,738 | 1,699 | 1,738 | +39 | +2.3% | 5,300 |
| 2016/01/29 | 1,679 | 1,700 | 1,671 | 1,699 | +10 | +0.6% | 3,600 |
| 2016/01/28 | 1,686 | 1,700 | 1,677 | 1,689 | -8 | -0.5% | 3,600 |
| 2016/01/27 | 1,666 | 1,700 | 1,666 | 1,697 | +32 | +1.9% | 3,300 |
| 2016/01/26 | 1,690 | 1,690 | 1,665 | 1,665 | -26 | -1.5% | 3,300 |
| 2016/01/25 | 1,719 | 1,719 | 1,670 | 1,691 | +28 | +1.7% | 5,900 |
| 2016/01/22 | 1,620 | 1,678 | 1,620 | 1,663 | +61 | +3.8% | 4,700 |
| 2016/01/21 | 1,627 | 1,629 | 1,601 | 1,602 | -25 | -1.5% | 4,800 |
| 2016/01/20 | 1,651 | 1,653 | 1,627 | 1,627 | -26 | -1.6% | 7,200 |
| 2016/01/19 | 1,669 | 1,669 | 1,653 | 1,653 | -16 | -1% | 5,500 |
| 2016/01/18 | 1,660 | 1,670 | 1,654 | 1,669 | +3 | +0.2% | 5,500 |
2301～
2350
件表示中 / 7022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 | 118,500円 | +0.4% | - | 2.28% | 182.59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 |
| リネットＪＰＮ | 89,500円 | -14.4% | - | 0.00% | 65.33倍 | 20.45倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ハルメクＨＤ | 118,000円 | +3.2% | +42.2% | 2.54% | 14.44倍 | 1.59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 | 176,000円 | +20.1% | -13.0% | 2.10% | 19.96倍 | 2.62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 |
| 千趣会 | 24,700円 | -7.9% | - | 0.00% | 2.78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
