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 |
|---|---|---|---|---|---|---|---|
| 2015/08/24 | 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 |
| 2015/07/06 | 1,740 | 1,743 | 1,720 | 1,720 | -23 | -1.3% | 5,500 |
| 2015/07/03 | 1,740 | 1,749 | 1,740 | 1,743 | -2 | -0.1% | 2,600 |
| 2015/07/02 | 1,755 | 1,760 | 1,742 | 1,745 | -4 | -0.2% | 3,700 |
| 2015/07/01 | 1,750 | 1,755 | 1,735 | 1,749 | +4 | +0.2% | 5,400 |
| 2015/06/30 | 1,744 | 1,749 | 1,734 | 1,745 | +4 | +0.2% | 4,900 |
| 2015/06/29 | 1,750 | 1,759 | 1,741 | 1,741 | -22 | -1.2% | 7,100 |
| 2015/06/26 | 1,750 | 1,777 | 1,748 | 1,763 | +16 | +0.9% | 6,600 |
| 2015/06/25 | 1,738 | 1,750 | 1,738 | 1,747 | +1 | +0.1% | 3,500 |
| 2015/06/24 | 1,749 | 1,750 | 1,736 | 1,746 | +5 | +0.3% | 16,000 |
| 2015/06/23 | 1,722 | 1,741 | 1,720 | 1,741 | +22 | +1.3% | 13,000 |
| 2015/06/22 | 1,727 | 1,727 | 1,716 | 1,719 | -2 | -0.1% | 5,000 |
| 2015/06/19 | 1,726 | 1,729 | 1,716 | 1,721 | +1 | +0.1% | 7,800 |
| 2015/06/18 | 1,717 | 1,728 | 1,717 | 1,720 | +3 | +0.2% | 5,000 |
| 2015/06/17 | 1,727 | 1,729 | 1,717 | 1,717 | +5 | +0.3% | 4,000 |
| 2015/06/16 | 1,712 | 1,720 | 1,712 | 1,712 | ±0 | ±0% | 2,200 |
| 2015/06/15 | 1,720 | 1,725 | 1,710 | 1,712 | -9 | -0.5% | 3,700 |
2401～
2450
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 | 109,800円 | +3.2% | +42.2% | 2.73% | 13.42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
