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 |
|---|---|---|---|---|---|---|---|
| 2014/02/03 | 1,536 | 1,540 | 1,525 | 1,525 | ±0 | ±0% | 2,400 |
| 2014/01/31 | 1,527 | 1,548 | 1,525 | 1,525 | -2 | -0.1% | 5,100 |
| 2014/01/30 | 1,540 | 1,545 | 1,512 | 1,527 | -20 | -1.3% | 7,800 |
| 2014/01/29 | 1,529 | 1,555 | 1,529 | 1,547 | +19 | +1.2% | 2,000 |
| 2014/01/28 | 1,549 | 1,559 | 1,528 | 1,528 | -21 | -1.4% | 6,000 |
| 2014/01/27 | 1,551 | 1,595 | 1,549 | 1,549 | -11 | -0.7% | 7,900 |
| 2014/01/24 | 1,570 | 1,570 | 1,560 | 1,560 | -13 | -0.8% | 9,400 |
| 2014/01/23 | 1,577 | 1,595 | 1,571 | 1,573 | -4 | -0.3% | 4,400 |
| 2014/01/22 | 1,579 | 1,579 | 1,572 | 1,577 | +5 | +0.3% | 3,600 |
| 2014/01/21 | 1,574 | 1,580 | 1,567 | 1,572 | -2 | -0.1% | 4,900 |
| 2014/01/20 | 1,580 | 1,580 | 1,573 | 1,574 | +8 | +0.5% | 1,800 |
| 2014/01/17 | 1,560 | 1,576 | 1,560 | 1,566 | +6 | +0.4% | 2,000 |
| 2014/01/16 | 1,553 | 1,574 | 1,553 | 1,560 | -2 | -0.1% | 2,500 |
| 2014/01/15 | 1,551 | 1,577 | 1,551 | 1,562 | +14 | +0.9% | 2,100 |
| 2014/01/14 | 1,547 | 1,585 | 1,545 | 1,548 | +1 | +0.1% | 5,800 |
| 2014/01/10 | 1,556 | 1,556 | 1,547 | 1,547 | -2 | -0.1% | 7,300 |
| 2014/01/09 | 1,540 | 1,549 | 1,540 | 1,549 | +9 | +0.6% | 2,800 |
| 2014/01/08 | 1,537 | 1,549 | 1,536 | 1,540 | +12 | +0.8% | 4,800 |
| 2014/01/07 | 1,534 | 1,534 | 1,526 | 1,528 | -1 | -0.1% | 1,600 |
| 2014/01/06 | 1,538 | 1,540 | 1,528 | 1,529 | -9 | -0.6% | 5,800 |
| 2013/12/30 | 1,537 | 1,539 | 1,525 | 1,538 | +9 | +0.6% | 4,900 |
| 2013/12/27 | 1,532 | 1,534 | 1,524 | 1,529 | -2 | -0.1% | 3,900 |
| 2013/12/26 | 1,514 | 1,535 | 1,514 | 1,531 | +17 | +1.1% | 3,000 |
| 2013/12/25 | 1,516 | 1,524 | 1,510 | 1,514 | -7 | -0.5% | 5,100 |
| 2013/12/24 | 1,534 | 1,534 | 1,519 | 1,521 | -26 | -1.7% | 8,400 |
| 2013/12/20 | 1,548 | 1,548 | 1,528 | 1,547 | -1 | -0.1% | 11,200 |
| 2013/12/19 | 1,539 | 1,548 | 1,537 | 1,548 | +11 | +0.7% | 5,700 |
| 2013/12/18 | 1,522 | 1,539 | 1,517 | 1,537 | +17 | +1.1% | 3,300 |
| 2013/12/17 | 1,506 | 1,520 | 1,506 | 1,520 | +16 | +1.1% | 1,000 |
| 2013/12/16 | 1,506 | 1,515 | 1,503 | 1,504 | ±0 | ±0% | 2,600 |
| 2013/12/13 | 1,502 | 1,540 | 1,501 | 1,504 | -25 | -1.6% | 14,500 |
| 2013/12/12 | 1,533 | 1,547 | 1,528 | 1,529 | -6 | -0.4% | 2,800 |
| 2013/12/11 | 1,537 | 1,540 | 1,533 | 1,535 | -2 | -0.1% | 2,600 |
| 2013/12/10 | 1,548 | 1,548 | 1,533 | 1,537 | -5 | -0.3% | 2,900 |
| 2013/12/09 | 1,537 | 1,543 | 1,537 | 1,542 | +8 | +0.5% | 2,200 |
| 2013/12/06 | 1,532 | 1,546 | 1,531 | 1,534 | -2 | -0.1% | 1,900 |
| 2013/12/05 | 1,547 | 1,547 | 1,534 | 1,536 | +4 | +0.3% | 1,400 |
| 2013/12/04 | 1,548 | 1,548 | 1,532 | 1,532 | -6 | -0.4% | 2,000 |
| 2013/12/03 | 1,548 | 1,548 | 1,538 | 1,538 | +4 | +0.3% | 1,800 |
| 2013/12/02 | 1,532 | 1,540 | 1,530 | 1,534 | +1 | +0.1% | 2,100 |
| 2013/11/29 | 1,535 | 1,540 | 1,531 | 1,533 | -2 | -0.1% | 2,300 |
| 2013/11/28 | 1,533 | 1,538 | 1,533 | 1,535 | -5 | -0.3% | 800 |
| 2013/11/27 | 1,531 | 1,547 | 1,531 | 1,540 | +4 | +0.3% | 1,300 |
| 2013/11/26 | 1,530 | 1,547 | 1,511 | 1,536 | -12 | -0.8% | 3,800 |
| 2013/11/25 | 1,595 | 1,595 | 1,520 | 1,548 | +3 | +0.2% | 23,200 |
| 2013/11/22 | 1,550 | 1,550 | 1,541 | 1,545 | +2 | +0.1% | 4,100 |
| 2013/11/21 | 1,550 | 1,550 | 1,540 | 1,543 | -5 | -0.3% | 1,900 |
| 2013/11/20 | 1,548 | 1,548 | 1,536 | 1,548 | +5 | +0.3% | 2,100 |
| 2013/11/19 | 1,546 | 1,547 | 1,535 | 1,543 | -3 | -0.2% | 900 |
| 2013/11/18 | 1,545 | 1,549 | 1,538 | 1,546 | +2 | +0.1% | 2,000 |
2751～
2800
件表示中 / 6945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 | 115,700円 | +0.4% | - | 2.33% | 178.27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 |
| オーシャン | 119,600円 | +5.5% | -12.0% | 1.17% | 9.46倍 | 1.02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 | 89,700円 | +4.7% | +1.0% | 1.11% | 25.72倍 | 1.30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 |
| バルニバーヒ | 115,000円 | +8.5% | +36.7% | 0.65% | 20.32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 |
| ナルミヤ | 123,900円 | +12.4% | +42.1% | 4.68% | 7.38倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
