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 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 1,710 | 1,710 | 1,706 | 1,710 | +4 | +0.2% | 4,900 |
| 2015/11/06 | 1,696 | 1,709 | 1,692 | 1,706 | +10 | +0.6% | 4,300 |
| 2015/11/05 | 1,680 | 1,696 | 1,680 | 1,696 | -1 | -0.1% | 2,100 |
| 2015/11/04 | 1,693 | 1,697 | 1,688 | 1,697 | +10 | +0.6% | 2,900 |
| 2015/11/02 | 1,700 | 1,700 | 1,681 | 1,687 | -8 | -0.5% | 4,100 |
| 2015/10/30 | 1,690 | 1,698 | 1,685 | 1,695 | +2 | +0.1% | 4,100 |
| 2015/10/29 | 1,682 | 1,698 | 1,677 | 1,693 | +11 | +0.7% | 4,200 |
| 2015/10/28 | 1,685 | 1,687 | 1,675 | 1,682 | +5 | +0.3% | 3,200 |
| 2015/10/27 | 1,680 | 1,681 | 1,677 | 1,677 | +12 | +0.7% | 900 |
| 2015/10/26 | 1,691 | 1,691 | 1,665 | 1,665 | +2 | +0.1% | 6,400 |
| 2015/10/23 | 1,658 | 1,668 | 1,653 | 1,663 | +5 | +0.3% | 3,900 |
| 2015/10/22 | 1,665 | 1,665 | 1,649 | 1,658 | -7 | -0.4% | 4,100 |
| 2015/10/21 | 1,650 | 1,665 | 1,648 | 1,665 | +18 | +1.1% | 3,300 |
| 2015/10/20 | 1,648 | 1,657 | 1,644 | 1,647 | -2 | -0.1% | 3,400 |
| 2015/10/19 | 1,684 | 1,684 | 1,648 | 1,649 | -27 | -1.6% | 2,500 |
| 2015/10/16 | 1,674 | 1,688 | 1,658 | 1,676 | +6 | +0.4% | 3,900 |
| 2015/10/15 | 1,673 | 1,673 | 1,646 | 1,670 | +2 | +0.1% | 3,200 |
| 2015/10/14 | 1,674 | 1,674 | 1,660 | 1,668 | -6 | -0.4% | 2,900 |
| 2015/10/13 | 1,680 | 1,695 | 1,661 | 1,674 | -1 | -0.1% | 6,000 |
| 2015/10/09 | 1,660 | 1,675 | 1,652 | 1,675 | +33 | +2% | 3,400 |
| 2015/10/08 | 1,691 | 1,692 | 1,640 | 1,642 | -75 | -4.4% | 14,000 |
| 2015/10/07 | 1,690 | 1,718 | 1,689 | 1,717 | +42 | +2.5% | 7,600 |
| 2015/10/06 | 1,697 | 1,713 | 1,655 | 1,675 | -14 | -0.8% | 9,500 |
| 2015/10/05 | 1,670 | 1,694 | 1,670 | 1,689 | +15 | +0.9% | 3,800 |
| 2015/10/02 | 1,626 | 1,680 | 1,626 | 1,674 | +40 | +2.4% | 6,100 |
| 2015/10/01 | 1,637 | 1,646 | 1,612 | 1,634 | +4 | +0.2% | 6,500 |
| 2015/09/30 | 1,649 | 1,666 | 1,630 | 1,630 | +18 | +1.1% | 2,100 |
| 2015/09/29 | 1,621 | 1,646 | 1,612 | 1,612 | -24 | -1.5% | 2,700 |
| 2015/09/28 | 1,660 | 1,660 | 1,636 | 1,636 | -24 | -1.4% | 1,300 |
| 2015/09/25 | 1,650 | 1,660 | 1,623 | 1,660 | +29 | +1.8% | 6,600 |
| 2015/09/24 | 1,671 | 1,671 | 1,613 | 1,631 | -6 | -0.4% | 11,100 |
| 2015/09/18 | 1,641 | 1,650 | 1,622 | 1,637 | -27 | -1.6% | 4,200 |
| 2015/09/17 | 1,663 | 1,667 | 1,659 | 1,664 | +27 | +1.6% | 2,300 |
| 2015/09/16 | 1,647 | 1,647 | 1,634 | 1,637 | +16 | +1% | 2,300 |
| 2015/09/15 | 1,622 | 1,649 | 1,613 | 1,621 | -1 | -0.1% | 10,100 |
| 2015/09/14 | 1,645 | 1,668 | 1,622 | 1,622 | -23 | -1.4% | 4,000 |
| 2015/09/11 | 1,600 | 1,654 | 1,600 | 1,645 | +12 | +0.7% | 12,300 |
| 2015/09/10 | 1,671 | 1,671 | 1,631 | 1,633 | -38 | -2.3% | 3,200 |
| 2015/09/09 | 1,619 | 1,675 | 1,616 | 1,671 | +68 | +4.2% | 4,100 |
| 2015/09/08 | 1,637 | 1,641 | 1,601 | 1,603 | -34 | -2.1% | 3,700 |
| 2015/09/07 | 1,640 | 1,677 | 1,625 | 1,637 | -4 | -0.2% | 4,300 |
| 2015/09/04 | 1,637 | 1,675 | 1,637 | 1,641 | +4 | +0.2% | 3,800 |
| 2015/09/03 | 1,662 | 1,679 | 1,625 | 1,637 | -25 | -1.5% | 11,100 |
| 2015/09/02 | 1,680 | 1,702 | 1,652 | 1,662 | -25 | -1.5% | 8,900 |
| 2015/09/01 | 1,726 | 1,750 | 1,687 | 1,687 | -60 | -3.4% | 15,500 |
| 2015/08/31 | 1,718 | 1,749 | 1,687 | 1,747 | +33 | +1.9% | 13,100 |
| 2015/08/28 | 1,709 | 1,728 | 1,680 | 1,714 | +24 | +1.4% | 10,200 |
| 2015/08/27 | 1,703 | 1,705 | 1,640 | 1,690 | -25 | -1.5% | 26,800 |
| 2015/08/26 | 1,704 | 1,740 | 1,704 | 1,715 | +11 | +0.6% | 24,500 |
| 2015/08/25 | 1,700 | 1,721 | 1,700 | 1,704 | -18 | -1% | 10,200 |
2351～
2400
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 | 84,100円 | +1.8% | +3.2% | 1.43% | 14.46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
