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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 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 |
| 2014/06/27 | 1,666 | 1,670 | 1,654 | 1,654 | -16 | -1% | 3,300 |
| 2014/06/26 | 1,660 | 1,676 | 1,652 | 1,670 | +10 | +0.6% | 5,500 |
| 2014/06/25 | 1,664 | 1,669 | 1,660 | 1,660 | -1 | -0.1% | 4,200 |
| 2014/06/24 | 1,671 | 1,671 | 1,654 | 1,661 | -11 | -0.7% | 14,100 |
| 2014/06/23 | 1,631 | 1,672 | 1,631 | 1,672 | +33 | +2% | 8,500 |
| 2014/06/20 | 1,637 | 1,639 | 1,633 | 1,639 | ±0 | ±0% | 4,200 |
| 2014/06/19 | 1,610 | 1,639 | 1,606 | 1,639 | +33 | +2.1% | 9,400 |
| 2014/06/18 | 1,600 | 1,609 | 1,600 | 1,606 | -2 | -0.1% | 2,200 |
| 2014/06/17 | 1,599 | 1,609 | 1,598 | 1,608 | +15 | +0.9% | 2,800 |
| 2014/06/16 | 1,592 | 1,597 | 1,590 | 1,593 | +1 | +0.1% | 1,800 |
| 2014/06/13 | 1,584 | 1,595 | 1,574 | 1,592 | +8 | +0.5% | 6,800 |
| 2014/06/12 | 1,570 | 1,598 | 1,570 | 1,584 | +13 | +0.8% | 900 |
| 2014/06/11 | 1,590 | 1,593 | 1,571 | 1,571 | -19 | -1.2% | 2,300 |
| 2014/06/10 | 1,598 | 1,598 | 1,581 | 1,590 | +10 | +0.6% | 4,800 |
| 2014/06/09 | 1,576 | 1,580 | 1,571 | 1,580 | +6 | +0.4% | 2,800 |
| 2014/06/06 | 1,565 | 1,575 | 1,561 | 1,574 | +9 | +0.6% | 2,500 |
| 2014/06/05 | 1,564 | 1,574 | 1,560 | 1,565 | -3 | -0.2% | 3,000 |
| 2014/06/04 | 1,560 | 1,570 | 1,560 | 1,568 | +8 | +0.5% | 1,100 |
| 2014/06/03 | 1,568 | 1,568 | 1,555 | 1,560 | -8 | -0.5% | 2,600 |
| 2014/06/02 | 1,574 | 1,574 | 1,561 | 1,568 | +11 | +0.7% | 1,400 |
| 2014/05/30 | 1,555 | 1,565 | 1,555 | 1,557 | ±0 | ±0% | 1,200 |
| 2014/05/29 | 1,560 | 1,560 | 1,555 | 1,557 | -3 | -0.2% | 900 |
2701～
2750
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
