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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,760 | 1,760 | 1,750 | 1,758 | -12 | -0.7% | 2,600 |
| 2015/03/19 | 1,787 | 1,787 | 1,760 | 1,770 | -17 | -1% | 2,600 |
| 2015/03/18 | 1,787 | 1,787 | 1,780 | 1,787 | +16 | +0.9% | 1,800 |
| 2015/03/17 | 1,787 | 1,788 | 1,765 | 1,771 | +7 | +0.4% | 2,100 |
| 2015/03/16 | 1,752 | 1,780 | 1,751 | 1,764 | +22 | +1.3% | 3,100 |
| 2015/03/13 | 1,734 | 1,742 | 1,725 | 1,742 | +11 | +0.6% | 8,200 |
| 2015/03/12 | 1,723 | 1,731 | 1,720 | 1,731 | +8 | +0.5% | 4,000 |
| 2015/03/11 | 1,712 | 1,725 | 1,712 | 1,723 | +11 | +0.6% | 1,500 |
| 2015/03/10 | 1,722 | 1,725 | 1,707 | 1,712 | -7 | -0.4% | 2,200 |
| 2015/03/09 | 1,715 | 1,720 | 1,700 | 1,719 | +3 | +0.2% | 2,600 |
| 2015/03/06 | 1,718 | 1,731 | 1,713 | 1,716 | -3 | -0.2% | 1,400 |
| 2015/03/05 | 1,705 | 1,731 | 1,704 | 1,719 | +13 | +0.8% | 2,100 |
| 2015/03/04 | 1,700 | 1,715 | 1,690 | 1,706 | +2 | +0.1% | 2,300 |
| 2015/03/03 | 1,720 | 1,725 | 1,702 | 1,704 | -16 | -0.9% | 1,400 |
| 2015/03/02 | 1,727 | 1,730 | 1,706 | 1,720 | -7 | -0.4% | 1,600 |
| 2015/02/27 | 1,724 | 1,741 | 1,680 | 1,727 | +2 | +0.1% | 6,100 |
| 2015/02/26 | 1,745 | 1,745 | 1,723 | 1,725 | -20 | -1.1% | 5,000 |
| 2015/02/25 | 1,784 | 1,784 | 1,720 | 1,745 | -60 | -3.3% | 14,300 |
| 2015/02/24 | 1,800 | 1,805 | 1,795 | 1,805 | +5 | +0.3% | 11,400 |
| 2015/02/23 | 1,800 | 1,802 | 1,794 | 1,800 | ±0 | ±0% | 28,300 |
| 2015/02/20 | 1,785 | 1,800 | 1,785 | 1,800 | +1 | +0.1% | 5,400 |
| 2015/02/19 | 1,788 | 1,799 | 1,762 | 1,799 | +17 | +1% | 5,500 |
| 2015/02/18 | 1,780 | 1,788 | 1,775 | 1,782 | +30 | +1.7% | 6,300 |
| 2015/02/17 | 1,737 | 1,759 | 1,737 | 1,752 | +7 | +0.4% | 3,100 |
| 2015/02/16 | 1,740 | 1,753 | 1,736 | 1,745 | +6 | +0.3% | 3,700 |
| 2015/02/13 | 1,750 | 1,750 | 1,731 | 1,739 | -2 | -0.1% | 3,200 |
| 2015/02/12 | 1,744 | 1,745 | 1,728 | 1,741 | +13 | +0.8% | 4,800 |
| 2015/02/10 | 1,715 | 1,742 | 1,710 | 1,728 | +3 | +0.2% | 4,700 |
| 2015/02/09 | 1,717 | 1,726 | 1,717 | 1,725 | +10 | +0.6% | 2,900 |
| 2015/02/06 | 1,720 | 1,720 | 1,715 | 1,715 | ±0 | ±0% | 1,400 |
| 2015/02/05 | 1,715 | 1,719 | 1,705 | 1,715 | +12 | +0.7% | 2,800 |
| 2015/02/04 | 1,673 | 1,711 | 1,673 | 1,703 | +32 | +1.9% | 2,700 |
| 2015/02/03 | 1,700 | 1,710 | 1,671 | 1,671 | -21 | -1.2% | 3,800 |
| 2015/02/02 | 1,710 | 1,710 | 1,690 | 1,692 | -18 | -1.1% | 2,200 |
| 2015/01/30 | 1,701 | 1,710 | 1,700 | 1,710 | +9 | +0.5% | 3,900 |
| 2015/01/29 | 1,700 | 1,705 | 1,698 | 1,701 | +1 | +0.1% | 2,600 |
| 2015/01/28 | 1,687 | 1,700 | 1,687 | 1,700 | +7 | +0.4% | 3,500 |
| 2015/01/27 | 1,693 | 1,693 | 1,683 | 1,693 | +1 | +0.1% | 1,600 |
| 2015/01/26 | 1,695 | 1,695 | 1,685 | 1,692 | +10 | +0.6% | 4,000 |
| 2015/01/23 | 1,679 | 1,682 | 1,672 | 1,682 | +5 | +0.3% | 3,300 |
| 2015/01/22 | 1,684 | 1,684 | 1,668 | 1,677 | -2 | -0.1% | 2,300 |
| 2015/01/21 | 1,675 | 1,680 | 1,670 | 1,679 | +10 | +0.6% | 2,300 |
| 2015/01/20 | 1,656 | 1,674 | 1,656 | 1,669 | +14 | +0.8% | 1,400 |
| 2015/01/19 | 1,670 | 1,678 | 1,651 | 1,655 | +7 | +0.4% | 2,600 |
| 2015/01/16 | 1,650 | 1,650 | 1,643 | 1,648 | -8 | -0.5% | 3,000 |
| 2015/01/15 | 1,658 | 1,665 | 1,650 | 1,656 | -3 | -0.2% | 3,100 |
| 2015/01/14 | 1,662 | 1,663 | 1,659 | 1,659 | -5 | -0.3% | 3,100 |
| 2015/01/13 | 1,671 | 1,671 | 1,662 | 1,664 | -7 | -0.4% | 4,200 |
| 2015/01/09 | 1,658 | 1,671 | 1,658 | 1,671 | +9 | +0.5% | 2,100 |
| 2015/01/08 | 1,662 | 1,673 | 1,660 | 1,662 | ±0 | ±0% | 2,000 |
2551～
2600
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
