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 |
|---|---|---|---|---|---|---|---|
| 2015/01/19 | 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 |
| 2015/01/07 | 1,665 | 1,674 | 1,656 | 1,662 | -5 | -0.3% | 3,100 |
| 2015/01/06 | 1,670 | 1,678 | 1,667 | 1,667 | -3 | -0.2% | 2,700 |
| 2015/01/05 | 1,660 | 1,675 | 1,660 | 1,670 | +11 | +0.7% | 1,200 |
| 2014/12/30 | 1,636 | 1,674 | 1,636 | 1,659 | -15 | -0.9% | 1,700 |
| 2014/12/29 | 1,674 | 1,675 | 1,620 | 1,674 | ±0 | ±0% | 2,400 |
| 2014/12/26 | 1,670 | 1,676 | 1,636 | 1,674 | +6 | +0.4% | 2,500 |
| 2014/12/25 | 1,670 | 1,670 | 1,627 | 1,668 | +1 | +0.1% | 4,500 |
| 2014/12/24 | 1,678 | 1,678 | 1,660 | 1,667 | -12 | -0.7% | 5,600 |
| 2014/12/22 | 1,679 | 1,679 | 1,665 | 1,679 | +19 | +1.1% | 4,400 |
| 2014/12/19 | 1,660 | 1,661 | 1,652 | 1,660 | +21 | +1.3% | 5,500 |
| 2014/12/18 | 1,643 | 1,643 | 1,629 | 1,639 | +15 | +0.9% | 2,700 |
| 2014/12/17 | 1,616 | 1,645 | 1,616 | 1,624 | +11 | +0.7% | 2,400 |
| 2014/12/16 | 1,613 | 1,622 | 1,613 | 1,613 | -4 | -0.2% | 5,000 |
| 2014/12/15 | 1,617 | 1,639 | 1,617 | 1,617 | +5 | +0.3% | 1,600 |
| 2014/12/12 | 1,610 | 1,629 | 1,610 | 1,612 | -14 | -0.9% | 7,200 |
| 2014/12/11 | 1,630 | 1,639 | 1,626 | 1,626 | -6 | -0.4% | 2,300 |
| 2014/12/10 | 1,650 | 1,650 | 1,632 | 1,632 | -9 | -0.5% | 4,400 |
| 2014/12/09 | 1,636 | 1,644 | 1,630 | 1,641 | +5 | +0.3% | 2,600 |
| 2014/12/08 | 1,634 | 1,640 | 1,631 | 1,636 | +3 | +0.2% | 2,700 |
| 2014/12/05 | 1,617 | 1,633 | 1,616 | 1,633 | +5 | +0.3% | 2,200 |
| 2014/12/04 | 1,618 | 1,628 | 1,614 | 1,628 | +12 | +0.7% | 3,700 |
| 2014/12/03 | 1,624 | 1,639 | 1,612 | 1,616 | -10 | -0.6% | 1,900 |
| 2014/12/02 | 1,637 | 1,637 | 1,625 | 1,626 | -11 | -0.7% | 2,600 |
| 2014/12/01 | 1,647 | 1,652 | 1,635 | 1,637 | -10 | -0.6% | 1,300 |
| 2014/11/28 | 1,645 | 1,680 | 1,640 | 1,647 | +9 | +0.5% | 700 |
| 2014/11/27 | 1,665 | 1,679 | 1,638 | 1,638 | -28 | -1.7% | 4,400 |
| 2014/11/26 | 1,669 | 1,676 | 1,666 | 1,666 | -3 | -0.2% | 1,600 |
| 2014/11/25 | 1,697 | 1,697 | 1,653 | 1,669 | ±0 | ±0% | 12,400 |
| 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 |
2551～
2600
件表示中 / 6979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 | 116,000円 | +0.4% | - | 2.33% | 178.74倍 | 0.48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 |
| ペッパー | 21,700円 | +2.3% | +24.3% | 0.00% | 243.82倍 | 4.20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 |
| ナルミヤ | 129,400円 | +12.4% | +42.1% | 4.48% | 7.71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 |
| ジーフット | 28,600円 | 0.0% | - | 0.00% | 1243.48倍 | -1.15倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ハンズマン | 83,100円 | +5.2% | +43.3% | 3.61% | 10.79倍 | 0.65倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
市場注目の銘柄
チャート関連のコラム
