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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,640 | 1,670 | 1,640 | 1,669 | +31 | +1.9% | 8,400 |
| 2014/11/20 | 1,646 | 1,648 | 1,637 | 1,638 | -2 | -0.1% | 2,200 |
| 2014/11/19 | 1,636 | 1,642 | 1,636 | 1,640 | +4 | +0.2% | 3,900 |
| 2014/11/18 | 1,630 | 1,639 | 1,630 | 1,636 | +7 | +0.4% | 1,500 |
| 2014/11/17 | 1,625 | 1,636 | 1,623 | 1,629 | -4 | -0.2% | 3,100 |
| 2014/11/14 | 1,639 | 1,639 | 1,623 | 1,633 | +6 | +0.4% | 3,500 |
| 2014/11/13 | 1,607 | 1,629 | 1,607 | 1,627 | +20 | +1.2% | 2,700 |
| 2014/11/12 | 1,628 | 1,638 | 1,600 | 1,607 | -18 | -1.1% | 5,400 |
| 2014/11/11 | 1,624 | 1,628 | 1,607 | 1,625 | +6 | +0.4% | 1,400 |
| 2014/11/10 | 1,621 | 1,621 | 1,601 | 1,619 | +16 | +1% | 4,600 |
| 2014/11/07 | 1,602 | 1,604 | 1,598 | 1,603 | +2 | +0.1% | 4,600 |
| 2014/11/06 | 1,613 | 1,618 | 1,598 | 1,601 | -4 | -0.2% | 4,100 |
| 2014/11/05 | 1,612 | 1,612 | 1,595 | 1,605 | +15 | +0.9% | 5,100 |
| 2014/11/04 | 1,607 | 1,612 | 1,590 | 1,590 | -17 | -1.1% | 7,200 |
| 2014/10/31 | 1,610 | 1,614 | 1,573 | 1,607 | +29 | +1.8% | 7,600 |
| 2014/10/30 | 1,572 | 1,599 | 1,563 | 1,578 | +2 | +0.1% | 17,800 |
| 2014/10/29 | 1,564 | 1,584 | 1,542 | 1,576 | -5 | -0.3% | 9,400 |
| 2014/10/28 | 1,553 | 1,594 | 1,550 | 1,581 | -2 | -0.1% | 1,900 |
| 2014/10/27 | 1,598 | 1,598 | 1,565 | 1,583 | +17 | +1.1% | 1,100 |
| 2014/10/24 | 1,600 | 1,600 | 1,558 | 1,566 | -25 | -1.6% | 5,500 |
| 2014/10/23 | 1,590 | 1,600 | 1,579 | 1,591 | -1 | -0.1% | 2,700 |
| 2014/10/22 | 1,566 | 1,599 | 1,566 | 1,592 | +26 | +1.7% | 2,200 |
| 2014/10/21 | 1,578 | 1,578 | 1,540 | 1,566 | -12 | -0.8% | 2,600 |
| 2014/10/20 | 1,549 | 1,587 | 1,549 | 1,578 | +46 | +3% | 2,300 |
| 2014/10/17 | 1,544 | 1,559 | 1,532 | 1,532 | -12 | -0.8% | 4,300 |
| 2014/10/16 | 1,565 | 1,570 | 1,543 | 1,544 | -28 | -1.8% | 4,400 |
| 2014/10/15 | 1,568 | 1,584 | 1,552 | 1,572 | +18 | +1.2% | 3,000 |
| 2014/10/14 | 1,545 | 1,568 | 1,541 | 1,554 | +1 | +0.1% | 4,000 |
| 2014/10/10 | 1,553 | 1,556 | 1,545 | 1,553 | -20 | -1.3% | 6,600 |
| 2014/10/09 | 1,599 | 1,599 | 1,568 | 1,573 | -9 | -0.6% | 5,000 |
| 2014/10/08 | 1,602 | 1,603 | 1,580 | 1,582 | -28 | -1.7% | 5,400 |
| 2014/10/07 | 1,629 | 1,635 | 1,610 | 1,610 | +1 | +0.1% | 3,700 |
| 2014/10/06 | 1,608 | 1,617 | 1,608 | 1,609 | +2 | +0.1% | 1,700 |
| 2014/10/03 | 1,606 | 1,624 | 1,605 | 1,607 | -9 | -0.6% | 1,900 |
| 2014/10/02 | 1,656 | 1,656 | 1,616 | 1,616 | -30 | -1.8% | 4,300 |
| 2014/10/01 | 1,650 | 1,656 | 1,632 | 1,646 | +13 | +0.8% | 1,100 |
| 2014/09/30 | 1,640 | 1,659 | 1,632 | 1,633 | -25 | -1.5% | 1,900 |
| 2014/09/29 | 1,643 | 1,658 | 1,643 | 1,658 | +11 | +0.7% | 1,700 |
| 2014/09/26 | 1,639 | 1,660 | 1,639 | 1,647 | -32 | -1.9% | 3,000 |
| 2014/09/25 | 1,641 | 1,679 | 1,641 | 1,679 | +13 | +0.8% | 4,700 |
| 2014/09/24 | 1,678 | 1,680 | 1,646 | 1,666 | -9 | -0.5% | 4,900 |
| 2014/09/22 | 1,652 | 1,675 | 1,651 | 1,675 | +23 | +1.4% | 2,900 |
| 2014/09/19 | 1,645 | 1,664 | 1,645 | 1,652 | +10 | +0.6% | 4,900 |
| 2014/09/18 | 1,632 | 1,644 | 1,630 | 1,642 | +16 | +1% | 2,800 |
| 2014/09/17 | 1,639 | 1,639 | 1,626 | 1,626 | +1 | +0.1% | 1,300 |
| 2014/09/16 | 1,641 | 1,641 | 1,625 | 1,625 | ±0 | ±0% | 1,600 |
| 2014/09/12 | 1,624 | 1,638 | 1,622 | 1,625 | -2 | -0.1% | 7,500 |
| 2014/09/11 | 1,624 | 1,634 | 1,622 | 1,627 | +1 | +0.1% | 1,100 |
| 2014/09/10 | 1,621 | 1,626 | 1,620 | 1,626 | -4 | -0.2% | 4,300 |
| 2014/09/09 | 1,640 | 1,640 | 1,626 | 1,630 | -2 | -0.1% | 1,300 |
2551～
2600
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 | 116,300円 | +0.4% | - | 2.32% | 179.20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 | 119,700円 | +5.5% | -12.0% | 1.17% | 9.47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 | 90,200円 | +4.7% | +1.0% | 1.11% | 25.86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 | 67,400円 | +4.8% | +10.1% | 3.86% | 6.92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 | 114,900円 | +8.5% | +36.7% | 0.65% | 20.30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
