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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,633 | 1,635 | 1,626 | 1,632 | +1 | +0.1% | 1,700 |
| 2014/09/05 | 1,620 | 1,635 | 1,620 | 1,631 | +8 | +0.5% | 1,900 |
| 2014/09/04 | 1,636 | 1,636 | 1,620 | 1,623 | -8 | -0.5% | 1,100 |
| 2014/09/03 | 1,635 | 1,636 | 1,625 | 1,631 | -4 | -0.2% | 1,800 |
| 2014/09/02 | 1,620 | 1,639 | 1,617 | 1,635 | +15 | +0.9% | 3,300 |
| 2014/09/01 | 1,621 | 1,634 | 1,620 | 1,620 | -12 | -0.7% | 1,900 |
| 2014/08/29 | 1,627 | 1,632 | 1,620 | 1,632 | -8 | -0.5% | 2,500 |
| 2014/08/28 | 1,656 | 1,659 | 1,626 | 1,640 | -16 | -1% | 3,100 |
| 2014/08/27 | 1,641 | 1,669 | 1,623 | 1,656 | +14 | +0.9% | 12,700 |
| 2014/08/26 | 1,670 | 1,684 | 1,642 | 1,642 | -46 | -2.7% | 14,500 |
| 2014/08/25 | 1,685 | 1,688 | 1,676 | 1,688 | +13 | +0.8% | 8,400 |
| 2014/08/22 | 1,680 | 1,680 | 1,673 | 1,675 | -1 | -0.1% | 3,600 |
| 2014/08/21 | 1,666 | 1,680 | 1,666 | 1,676 | +10 | +0.6% | 4,900 |
| 2014/08/20 | 1,675 | 1,678 | 1,647 | 1,666 | +16 | +1% | 3,500 |
| 2014/08/19 | 1,651 | 1,660 | 1,645 | 1,650 | -1 | -0.1% | 3,200 |
| 2014/08/18 | 1,650 | 1,654 | 1,641 | 1,651 | +10 | +0.6% | 3,200 |
| 2014/08/15 | 1,633 | 1,650 | 1,631 | 1,641 | -3 | -0.2% | 2,700 |
| 2014/08/14 | 1,644 | 1,650 | 1,635 | 1,644 | +9 | +0.6% | 2,400 |
| 2014/08/13 | 1,618 | 1,642 | 1,618 | 1,635 | +4 | +0.2% | 1,800 |
| 2014/08/12 | 1,625 | 1,642 | 1,625 | 1,631 | -10 | -0.6% | 4,400 |
| 2014/08/11 | 1,650 | 1,650 | 1,631 | 1,641 | +6 | +0.4% | 3,800 |
| 2014/08/08 | 1,645 | 1,652 | 1,630 | 1,635 | -10 | -0.6% | 2,800 |
| 2014/08/07 | 1,645 | 1,650 | 1,640 | 1,645 | +15 | +0.9% | 1,500 |
| 2014/08/06 | 1,641 | 1,642 | 1,630 | 1,630 | -11 | -0.7% | 3,800 |
| 2014/08/05 | 1,632 | 1,654 | 1,632 | 1,641 | -7 | -0.4% | 1,900 |
| 2014/08/04 | 1,678 | 1,678 | 1,625 | 1,648 | -19 | -1.1% | 6,800 |
| 2014/08/01 | 1,668 | 1,680 | 1,665 | 1,667 | -1 | -0.1% | 1,400 |
| 2014/07/31 | 1,680 | 1,680 | 1,666 | 1,668 | -10 | -0.6% | 3,100 |
| 2014/07/30 | 1,680 | 1,680 | 1,669 | 1,678 | +11 | +0.7% | 1,900 |
| 2014/07/29 | 1,680 | 1,685 | 1,663 | 1,667 | -2 | -0.1% | 1,400 |
| 2014/07/28 | 1,689 | 1,689 | 1,660 | 1,669 | +23 | +1.4% | 1,200 |
| 2014/07/25 | 1,644 | 1,646 | 1,644 | 1,646 | +1 | +0.1% | 500 |
| 2014/07/24 | 1,645 | 1,650 | 1,643 | 1,645 | -4 | -0.2% | 5,000 |
| 2014/07/23 | 1,650 | 1,650 | 1,645 | 1,649 | -1 | -0.1% | 3,400 |
| 2014/07/22 | 1,654 | 1,654 | 1,646 | 1,650 | +1 | +0.1% | 2,300 |
| 2014/07/18 | 1,660 | 1,660 | 1,640 | 1,649 | +4 | +0.2% | 2,100 |
| 2014/07/17 | 1,634 | 1,654 | 1,634 | 1,645 | -3 | -0.2% | 3,900 |
| 2014/07/16 | 1,641 | 1,650 | 1,641 | 1,648 | +1 | +0.1% | 1,400 |
| 2014/07/15 | 1,641 | 1,657 | 1,638 | 1,647 | -11 | -0.7% | 3,100 |
| 2014/07/14 | 1,640 | 1,659 | 1,640 | 1,658 | +8 | +0.5% | 1,500 |
| 2014/07/11 | 1,640 | 1,659 | 1,640 | 1,650 | +4 | +0.2% | 2,000 |
| 2014/07/10 | 1,659 | 1,659 | 1,645 | 1,646 | -13 | -0.8% | 3,900 |
| 2014/07/09 | 1,659 | 1,660 | 1,650 | 1,659 | -1 | -0.1% | 3,000 |
| 2014/07/08 | 1,678 | 1,689 | 1,650 | 1,660 | -18 | -1.1% | 7,500 |
| 2014/07/07 | 1,679 | 1,681 | 1,671 | 1,678 | +3 | +0.2% | 3,900 |
| 2014/07/04 | 1,663 | 1,679 | 1,662 | 1,675 | +12 | +0.7% | 1,200 |
| 2014/07/03 | 1,680 | 1,690 | 1,663 | 1,663 | -3 | -0.2% | 5,000 |
| 2014/07/02 | 1,678 | 1,678 | 1,653 | 1,666 | -1 | -0.1% | 3,200 |
| 2014/07/01 | 1,660 | 1,675 | 1,657 | 1,667 | +13 | +0.8% | 4,700 |
| 2014/06/30 | 1,654 | 1,660 | 1,652 | 1,654 | ±0 | ±0% | 2,000 |
2601～
2650
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 | 120,000円 | +5.5% | -12.0% | 1.17% | 9.49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 | 90,300円 | +4.7% | +1.0% | 1.11% | 25.89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 | 114,700円 | +8.5% | +36.7% | 0.65% | 20.26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
