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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 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 |
| 2015/08/24 | 1,750 | 1,750 | 1,722 | 1,722 | -29 | -1.7% | 11,300 |
| 2015/08/21 | 1,749 | 1,763 | 1,745 | 1,751 | -7 | -0.4% | 29,400 |
| 2015/08/20 | 1,760 | 1,764 | 1,756 | 1,758 | -3 | -0.2% | 6,300 |
| 2015/08/19 | 1,761 | 1,764 | 1,756 | 1,761 | -4 | -0.2% | 7,000 |
| 2015/08/18 | 1,739 | 1,765 | 1,738 | 1,765 | +30 | +1.7% | 8,800 |
| 2015/08/17 | 1,736 | 1,740 | 1,733 | 1,735 | +8 | +0.5% | 4,400 |
| 2015/08/14 | 1,745 | 1,747 | 1,726 | 1,727 | -16 | -0.9% | 10,200 |
| 2015/08/13 | 1,738 | 1,753 | 1,738 | 1,743 | +3 | +0.2% | 7,000 |
| 2015/08/12 | 1,748 | 1,755 | 1,740 | 1,740 | -12 | -0.7% | 4,800 |
| 2015/08/11 | 1,756 | 1,763 | 1,750 | 1,752 | -6 | -0.3% | 4,400 |
| 2015/08/10 | 1,759 | 1,767 | 1,740 | 1,758 | +11 | +0.6% | 12,300 |
| 2015/08/07 | 1,750 | 1,750 | 1,745 | 1,747 | ±0 | ±0% | 5,900 |
| 2015/08/06 | 1,746 | 1,752 | 1,726 | 1,747 | +1 | +0.1% | 9,300 |
| 2015/08/05 | 1,736 | 1,764 | 1,731 | 1,746 | -2 | -0.1% | 7,600 |
| 2015/08/04 | 1,735 | 1,752 | 1,735 | 1,748 | +16 | +0.9% | 4,800 |
| 2015/08/03 | 1,734 | 1,735 | 1,728 | 1,732 | +1 | +0.1% | 8,200 |
| 2015/07/31 | 1,729 | 1,742 | 1,729 | 1,731 | +2 | +0.1% | 4,300 |
| 2015/07/30 | 1,735 | 1,738 | 1,728 | 1,729 | +3 | +0.2% | 5,300 |
| 2015/07/29 | 1,728 | 1,735 | 1,722 | 1,726 | +2 | +0.1% | 5,600 |
| 2015/07/28 | 1,730 | 1,730 | 1,721 | 1,724 | -6 | -0.3% | 4,600 |
| 2015/07/27 | 1,747 | 1,747 | 1,730 | 1,730 | -17 | -1% | 7,000 |
| 2015/07/24 | 1,755 | 1,755 | 1,747 | 1,747 | -4 | -0.2% | 4,700 |
| 2015/07/23 | 1,739 | 1,753 | 1,739 | 1,751 | +21 | +1.2% | 4,800 |
| 2015/07/22 | 1,744 | 1,745 | 1,730 | 1,730 | -12 | -0.7% | 5,300 |
| 2015/07/21 | 1,754 | 1,754 | 1,740 | 1,742 | -2 | -0.1% | 5,200 |
| 2015/07/17 | 1,736 | 1,745 | 1,736 | 1,744 | +8 | +0.5% | 3,000 |
| 2015/07/16 | 1,741 | 1,741 | 1,730 | 1,736 | ±0 | ±0% | 5,100 |
| 2015/07/15 | 1,730 | 1,737 | 1,723 | 1,736 | +6 | +0.3% | 4,500 |
| 2015/07/14 | 1,740 | 1,745 | 1,721 | 1,730 | -7 | -0.4% | 6,500 |
| 2015/07/13 | 1,740 | 1,740 | 1,723 | 1,737 | +10 | +0.6% | 3,700 |
| 2015/07/10 | 1,718 | 1,737 | 1,718 | 1,727 | +19 | +1.1% | 6,200 |
| 2015/07/09 | 1,701 | 1,719 | 1,701 | 1,708 | +3 | +0.2% | 6,400 |
| 2015/07/08 | 1,734 | 1,734 | 1,705 | 1,705 | -8 | -0.5% | 6,000 |
| 2015/07/07 | 1,740 | 1,740 | 1,712 | 1,713 | -7 | -0.4% | 5,400 |
2351～
2400
件表示中 / 6944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 | 116,800円 | +0.4% | - | 2.31% | 179.97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 |
| オーシャン | 119,000円 | +5.5% | -12.0% | 1.18% | 9.41倍 | 1.02倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| サツドラＨＤ | 90,100円 | +4.7% | +1.0% | 1.11% | 25.83倍 | 1.31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 |
| ハークスレイ | 67,100円 | +4.8% | +10.1% | 3.87% | 6.89倍 | 0.51倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| バルニバーヒ | 113,900円 | +8.5% | +36.7% | 0.66% | 20.12倍 | 2.17倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
市場注目の銘柄
チャート関連のコラム
