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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/04/21 | 1,720 | 1,729 | 1,714 | 1,724 | +6 | +0.3% | 3,400 |
| 2015/04/20 | 1,713 | 1,728 | 1,703 | 1,718 | +5 | +0.3% | 4,800 |
| 2015/04/17 | 1,730 | 1,730 | 1,703 | 1,713 | -15 | -0.9% | 2,900 |
| 2015/04/16 | 1,729 | 1,729 | 1,700 | 1,728 | -2 | -0.1% | 3,700 |
| 2015/04/15 | 1,706 | 1,730 | 1,706 | 1,730 | +24 | +1.4% | 2,300 |
| 2015/04/14 | 1,712 | 1,712 | 1,700 | 1,706 | -6 | -0.4% | 4,000 |
| 2015/04/13 | 1,720 | 1,726 | 1,706 | 1,712 | -18 | -1% | 2,800 |
| 2015/04/10 | 1,730 | 1,730 | 1,712 | 1,730 | -5 | -0.3% | 4,200 |
| 2015/04/09 | 1,734 | 1,735 | 1,722 | 1,735 | +1 | +0.1% | 2,500 |
| 2015/04/08 | 1,728 | 1,735 | 1,722 | 1,734 | +20 | +1.2% | 5,500 |
| 2015/04/07 | 1,712 | 1,727 | 1,712 | 1,714 | +2 | +0.1% | 1,800 |
| 2015/04/06 | 1,721 | 1,726 | 1,696 | 1,712 | +19 | +1.1% | 2,400 |
| 2015/04/03 | 1,691 | 1,705 | 1,691 | 1,693 | +2 | +0.1% | 5,900 |
| 2015/04/02 | 1,691 | 1,700 | 1,690 | 1,691 | -3 | -0.2% | 4,200 |
| 2015/04/01 | 1,715 | 1,715 | 1,690 | 1,694 | -26 | -1.5% | 3,900 |
| 2015/03/31 | 1,727 | 1,729 | 1,718 | 1,720 | -7 | -0.4% | 3,000 |
| 2015/03/30 | 1,715 | 1,727 | 1,715 | 1,727 | +12 | +0.7% | 3,000 |
| 2015/03/27 | 1,711 | 1,721 | 1,701 | 1,715 | ±0 | ±0% | 5,500 |
| 2015/03/26 | 1,730 | 1,730 | 1,715 | 1,715 | -20 | -1.2% | 3,600 |
| 2015/03/25 | 1,730 | 1,735 | 1,730 | 1,735 | -1 | -0.1% | 3,200 |
| 2015/03/24 | 1,760 | 1,760 | 1,720 | 1,736 | -50 | -2.8% | 6,000 |
| 2015/03/23 | 1,764 | 1,786 | 1,750 | 1,786 | +28 | +1.6% | 3,800 |
2501～
2550
件表示中 / 7022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 | 118,500円 | +0.4% | - | 2.28% | 182.59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 |
| リネットＪＰＮ | 89,500円 | -14.4% | - | 0.00% | 65.33倍 | 20.45倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ハルメクＨＤ | 118,000円 | +3.2% | +42.2% | 2.54% | 14.44倍 | 1.59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 |
| クラシコム | 176,000円 | +20.1% | -13.0% | 2.10% | 19.96倍 | 2.62倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| 千趣会 | 24,700円 | -7.9% | - | 0.00% | 2.78倍 | 1.05倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
