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 |
|---|---|---|---|---|---|---|---|
| 2016/01/25 | 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 |
| 2016/01/15 | 1,668 | 1,682 | 1,665 | 1,666 | +2 | +0.1% | 4,400 |
| 2016/01/14 | 1,670 | 1,670 | 1,655 | 1,664 | -10 | -0.6% | 5,500 |
| 2016/01/13 | 1,661 | 1,682 | 1,661 | 1,674 | +13 | +0.8% | 4,200 |
| 2016/01/12 | 1,688 | 1,689 | 1,661 | 1,661 | -26 | -1.5% | 9,200 |
| 2016/01/08 | 1,701 | 1,710 | 1,683 | 1,687 | -48 | -2.8% | 7,600 |
| 2016/01/07 | 1,715 | 1,738 | 1,702 | 1,735 | +22 | +1.3% | 7,700 |
| 2016/01/06 | 1,700 | 1,715 | 1,693 | 1,713 | +17 | +1% | 5,000 |
| 2016/01/05 | 1,695 | 1,699 | 1,688 | 1,696 | +1 | +0.1% | 4,800 |
| 2016/01/04 | 1,724 | 1,724 | 1,695 | 1,695 | -3 | -0.2% | 4,800 |
| 2015/12/30 | 1,697 | 1,705 | 1,697 | 1,698 | +3 | +0.2% | 5,700 |
| 2015/12/29 | 1,693 | 1,698 | 1,687 | 1,695 | +2 | +0.1% | 4,400 |
| 2015/12/28 | 1,685 | 1,700 | 1,683 | 1,693 | +15 | +0.9% | 2,100 |
| 2015/12/25 | 1,672 | 1,679 | 1,672 | 1,678 | -3 | -0.2% | 1,600 |
| 2015/12/24 | 1,692 | 1,714 | 1,681 | 1,681 | -41 | -2.4% | 10,500 |
| 2015/12/22 | 1,721 | 1,723 | 1,704 | 1,722 | +3 | +0.2% | 5,900 |
| 2015/12/21 | 1,705 | 1,726 | 1,704 | 1,719 | -7 | -0.4% | 5,700 |
| 2015/12/18 | 1,729 | 1,735 | 1,721 | 1,726 | +7 | +0.4% | 7,400 |
| 2015/12/17 | 1,723 | 1,724 | 1,702 | 1,719 | +30 | +1.8% | 3,400 |
| 2015/12/16 | 1,680 | 1,699 | 1,678 | 1,689 | +14 | +0.8% | 5,600 |
| 2015/12/15 | 1,680 | 1,680 | 1,675 | 1,675 | -1 | -0.1% | 3,400 |
| 2015/12/14 | 1,677 | 1,680 | 1,669 | 1,676 | ±0 | ±0% | 2,300 |
| 2015/12/11 | 1,680 | 1,680 | 1,672 | 1,676 | +10 | +0.6% | 14,500 |
| 2015/12/10 | 1,690 | 1,702 | 1,666 | 1,666 | -25 | -1.5% | 7,100 |
| 2015/12/09 | 1,697 | 1,698 | 1,691 | 1,691 | -4 | -0.2% | 2,700 |
| 2015/12/08 | 1,701 | 1,701 | 1,693 | 1,695 | -5 | -0.3% | 3,400 |
| 2015/12/07 | 1,713 | 1,714 | 1,695 | 1,700 | +8 | +0.5% | 3,000 |
| 2015/12/04 | 1,692 | 1,709 | 1,692 | 1,692 | -18 | -1.1% | 3,700 |
| 2015/12/03 | 1,700 | 1,715 | 1,700 | 1,710 | -5 | -0.3% | 3,100 |
| 2015/12/02 | 1,717 | 1,718 | 1,706 | 1,715 | +3 | +0.2% | 4,100 |
| 2015/12/01 | 1,709 | 1,712 | 1,701 | 1,712 | -9 | -0.5% | 4,300 |
| 2015/11/30 | 1,722 | 1,722 | 1,706 | 1,721 | +4 | +0.2% | 4,700 |
| 2015/11/27 | 1,730 | 1,730 | 1,715 | 1,717 | -9 | -0.5% | 2,800 |
| 2015/11/26 | 1,725 | 1,730 | 1,720 | 1,726 | -3 | -0.2% | 3,800 |
| 2015/11/25 | 1,726 | 1,749 | 1,726 | 1,729 | -26 | -1.5% | 4,500 |
| 2015/11/24 | 1,750 | 1,755 | 1,727 | 1,755 | +5 | +0.3% | 17,300 |
| 2015/11/20 | 1,716 | 1,750 | 1,716 | 1,750 | +34 | +2% | 7,300 |
| 2015/11/19 | 1,724 | 1,731 | 1,716 | 1,716 | +3 | +0.2% | 6,700 |
| 2015/11/18 | 1,712 | 1,717 | 1,710 | 1,713 | +5 | +0.3% | 13,700 |
| 2015/11/17 | 1,706 | 1,710 | 1,705 | 1,708 | +2 | +0.1% | 7,500 |
| 2015/11/16 | 1,709 | 1,709 | 1,700 | 1,706 | -3 | -0.2% | 2,600 |
| 2015/11/13 | 1,700 | 1,709 | 1,699 | 1,709 | ±0 | ±0% | 4,200 |
| 2015/11/12 | 1,708 | 1,710 | 1,700 | 1,709 | +1 | +0.1% | 4,800 |
| 2015/11/11 | 1,705 | 1,710 | 1,704 | 1,708 | +2 | +0.1% | 3,600 |
| 2015/11/10 | 1,710 | 1,710 | 1,691 | 1,706 | -4 | -0.2% | 4,900 |
2301～
2350
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 | 116,600円 | +0.4% | - | 2.32% | 179.66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 | 129,200円 | +12.4% | +42.1% | 4.49% | 7.70倍 | 1.81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 | 21,600円 | +2.3% | +24.3% | 0.00% | 242.70倍 | 4.18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 | 84,200円 | +1.8% | +3.2% | 1.43% | 14.48倍 | 1.18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 | 109,900円 | +3.2% | +42.2% | 2.73% | 13.43倍 | 1.48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
