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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 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 |
| 2015/06/12 | 1,723 | 1,729 | 1,713 | 1,721 | +9 | +0.5% | 9,300 |
| 2015/06/11 | 1,712 | 1,719 | 1,705 | 1,712 | +2 | +0.1% | 4,900 |
| 2015/06/10 | 1,731 | 1,732 | 1,705 | 1,710 | -14 | -0.8% | 6,900 |
| 2015/06/09 | 1,730 | 1,730 | 1,708 | 1,724 | -1 | -0.1% | 6,000 |
| 2015/06/08 | 1,737 | 1,737 | 1,717 | 1,725 | +6 | +0.3% | 3,200 |
| 2015/06/05 | 1,705 | 1,720 | 1,705 | 1,719 | +14 | +0.8% | 3,100 |
| 2015/06/04 | 1,719 | 1,719 | 1,702 | 1,705 | -1 | -0.1% | 3,400 |
| 2015/06/03 | 1,730 | 1,730 | 1,650 | 1,706 | -24 | -1.4% | 18,100 |
| 2015/06/02 | 1,739 | 1,739 | 1,726 | 1,730 | ±0 | ±0% | 3,000 |
| 2015/06/01 | 1,739 | 1,739 | 1,729 | 1,730 | +9 | +0.5% | 5,400 |
| 2015/05/29 | 1,728 | 1,729 | 1,721 | 1,721 | +3 | +0.2% | 2,900 |
| 2015/05/28 | 1,712 | 1,720 | 1,707 | 1,718 | +6 | +0.4% | 3,600 |
| 2015/05/27 | 1,712 | 1,723 | 1,712 | 1,712 | -3 | -0.2% | 4,100 |
| 2015/05/26 | 1,715 | 1,719 | 1,715 | 1,715 | -2 | -0.1% | 3,300 |
| 2015/05/25 | 1,727 | 1,727 | 1,712 | 1,717 | -5 | -0.3% | 6,400 |
| 2015/05/22 | 1,725 | 1,725 | 1,713 | 1,722 | +4 | +0.2% | 4,000 |
| 2015/05/21 | 1,724 | 1,728 | 1,715 | 1,718 | -6 | -0.3% | 3,600 |
| 2015/05/20 | 1,725 | 1,725 | 1,716 | 1,724 | +13 | +0.8% | 3,900 |
| 2015/05/19 | 1,720 | 1,720 | 1,711 | 1,711 | +2 | +0.1% | 5,100 |
| 2015/05/18 | 1,729 | 1,729 | 1,708 | 1,709 | -14 | -0.8% | 6,700 |
| 2015/05/15 | 1,718 | 1,727 | 1,718 | 1,723 | +6 | +0.3% | 3,000 |
| 2015/05/14 | 1,722 | 1,730 | 1,717 | 1,717 | -6 | -0.3% | 3,900 |
| 2015/05/13 | 1,728 | 1,730 | 1,719 | 1,723 | -6 | -0.3% | 2,400 |
| 2015/05/12 | 1,723 | 1,729 | 1,723 | 1,729 | +7 | +0.4% | 1,300 |
| 2015/05/11 | 1,730 | 1,730 | 1,716 | 1,722 | +1 | +0.1% | 4,400 |
| 2015/05/08 | 1,725 | 1,730 | 1,720 | 1,721 | -2 | -0.1% | 3,200 |
| 2015/05/07 | 1,729 | 1,729 | 1,720 | 1,723 | +3 | +0.2% | 1,400 |
| 2015/05/01 | 1,730 | 1,730 | 1,717 | 1,720 | -8 | -0.5% | 2,800 |
| 2015/04/30 | 1,726 | 1,730 | 1,720 | 1,728 | +2 | +0.1% | 1,800 |
| 2015/04/28 | 1,729 | 1,730 | 1,726 | 1,726 | +6 | +0.3% | 1,600 |
| 2015/04/27 | 1,715 | 1,730 | 1,715 | 1,720 | ±0 | ±0% | 1,200 |
| 2015/04/24 | 1,729 | 1,730 | 1,720 | 1,720 | -3 | -0.2% | 5,100 |
| 2015/04/23 | 1,721 | 1,724 | 1,715 | 1,723 | +2 | +0.1% | 4,200 |
| 2015/04/22 | 1,727 | 1,727 | 1,721 | 1,721 | -3 | -0.2% | 1,200 |
2401～
2450
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 | 115,700円 | +0.4% | - | 2.33% | 178.28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 | 119,600円 | +5.5% | -12.0% | 1.17% | 9.46倍 | 1.03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 | 89,700円 | +4.7% | +1.0% | 1.11% | 25.72倍 | 1.30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 | 69,700円 | +4.8% | +10.1% | 3.73% | 7.16倍 | 0.53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 | 115,000円 | +8.5% | +36.7% | 0.65% | 20.31倍 | 2.19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
