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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 1,596 | 1,596 | 1,556 | 1,564 | +48 | +3.2% | 14,600 |
| 2013/06/21 | 1,518 | 1,520 | 1,490 | 1,516 | -4 | -0.3% | 5,000 |
| 2013/06/20 | 1,506 | 1,526 | 1,506 | 1,520 | +16 | +1.1% | 4,500 |
| 2013/06/19 | 1,496 | 1,506 | 1,496 | 1,504 | +22 | +1.5% | 5,600 |
| 2013/06/18 | 1,490 | 1,490 | 1,482 | 1,482 | ±0 | ±0% | 2,400 |
| 2013/06/17 | 1,472 | 1,496 | 1,472 | 1,482 | +10 | +0.7% | 1,000 |
| 2013/06/14 | 1,472 | 1,493 | 1,463 | 1,472 | -2 | -0.1% | 12,800 |
| 2013/06/13 | 1,473 | 1,488 | 1,472 | 1,474 | -8 | -0.5% | 1,300 |
| 2013/06/12 | 1,470 | 1,492 | 1,468 | 1,482 | +12 | +0.8% | 1,700 |
| 2013/06/11 | 1,487 | 1,499 | 1,468 | 1,470 | -4 | -0.3% | 3,500 |
| 2013/06/10 | 1,500 | 1,500 | 1,450 | 1,474 | +7 | +0.5% | 10,300 |
| 2013/06/07 | 1,479 | 1,496 | 1,461 | 1,467 | -12 | -0.8% | 4,400 |
| 2013/06/06 | 1,487 | 1,500 | 1,479 | 1,479 | -7 | -0.5% | 3,700 |
| 2013/06/05 | 1,487 | 1,495 | 1,486 | 1,486 | -1 | -0.1% | 3,600 |
| 2013/06/04 | 1,486 | 1,490 | 1,485 | 1,487 | ±0 | ±0% | 3,000 |
| 2013/06/03 | 1,490 | 1,495 | 1,486 | 1,487 | -8 | -0.5% | 3,100 |
| 2013/05/31 | 1,488 | 1,514 | 1,488 | 1,495 | +7 | +0.5% | 1,500 |
| 2013/05/30 | 1,514 | 1,534 | 1,488 | 1,488 | -32 | -2.1% | 6,100 |
| 2013/05/29 | 1,512 | 1,544 | 1,512 | 1,520 | +19 | +1.3% | 1,800 |
| 2013/05/28 | 1,496 | 1,530 | 1,496 | 1,501 | +3 | +0.2% | 2,500 |
| 2013/05/27 | 1,543 | 1,543 | 1,482 | 1,498 | -44 | -2.9% | 5,600 |
| 2013/05/24 | 1,565 | 1,626 | 1,540 | 1,542 | -29 | -1.8% | 12,600 |
| 2013/05/23 | 1,628 | 1,629 | 1,571 | 1,571 | -50 | -3.1% | 5,900 |
| 2013/05/22 | 1,614 | 1,627 | 1,613 | 1,621 | +18 | +1.1% | 1,600 |
| 2013/05/21 | 1,611 | 1,611 | 1,595 | 1,603 | -1 | -0.1% | 2,700 |
| 2013/05/20 | 1,619 | 1,619 | 1,602 | 1,604 | -6 | -0.4% | 2,600 |
| 2013/05/17 | 1,610 | 1,626 | 1,600 | 1,610 | +9 | +0.6% | 2,200 |
| 2013/05/16 | 1,609 | 1,634 | 1,566 | 1,601 | -1 | -0.1% | 4,700 |
| 2013/05/15 | 1,600 | 1,610 | 1,600 | 1,602 | ±0 | ±0% | 1,800 |
| 2013/05/14 | 1,620 | 1,625 | 1,600 | 1,602 | -2 | -0.1% | 5,800 |
| 2013/05/13 | 1,608 | 1,610 | 1,600 | 1,604 | -3 | -0.2% | 2,600 |
| 2013/05/10 | 1,615 | 1,620 | 1,600 | 1,607 | +3 | +0.2% | 4,900 |
| 2013/05/09 | 1,608 | 1,619 | 1,595 | 1,604 | +12 | +0.8% | 2,400 |
| 2013/05/08 | 1,573 | 1,595 | 1,570 | 1,592 | +19 | +1.2% | 5,100 |
| 2013/05/07 | 1,564 | 1,577 | 1,564 | 1,573 | +29 | +1.9% | 3,100 |
| 2013/05/02 | 1,538 | 1,545 | 1,538 | 1,544 | +7 | +0.5% | 900 |
| 2013/05/01 | 1,544 | 1,548 | 1,534 | 1,537 | -6 | -0.4% | 3,200 |
| 2013/04/30 | 1,551 | 1,560 | 1,534 | 1,543 | -2 | -0.1% | 6,100 |
| 2013/04/26 | 1,543 | 1,550 | 1,535 | 1,545 | +4 | +0.3% | 4,000 |
| 2013/04/25 | 1,535 | 1,543 | 1,530 | 1,541 | +3 | +0.2% | 3,300 |
| 2013/04/24 | 1,536 | 1,539 | 1,531 | 1,538 | +3 | +0.2% | 6,000 |
| 2013/04/23 | 1,526 | 1,535 | 1,526 | 1,535 | +11 | +0.7% | 3,000 |
| 2013/04/22 | 1,506 | 1,538 | 1,506 | 1,524 | +20 | +1.3% | 4,900 |
| 2013/04/19 | 1,510 | 1,510 | 1,504 | 1,504 | -6 | -0.4% | 2,500 |
| 2013/04/18 | 1,504 | 1,510 | 1,503 | 1,510 | +5 | +0.3% | 2,500 |
| 2013/04/17 | 1,505 | 1,526 | 1,505 | 1,505 | +2 | +0.1% | 2,400 |
| 2013/04/16 | 1,532 | 1,532 | 1,503 | 1,503 | -2 | -0.1% | 2,500 |
| 2013/04/15 | 1,510 | 1,515 | 1,503 | 1,505 | -4 | -0.3% | 5,000 |
| 2013/04/12 | 1,515 | 1,518 | 1,500 | 1,509 | -24 | -1.6% | 3,800 |
| 2013/04/11 | 1,528 | 1,533 | 1,524 | 1,533 | +13 | +0.9% | 4,500 |
2901～
2950
件表示中 / 6946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 | 115,400円 | +0.4% | - | 2.34% | 177.81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 |
| 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 |
| バルニバーヒ | 116,500円 | +8.5% | +36.7% | 0.64% | 20.58倍 | 2.22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 | 123,300円 | +12.4% | +42.1% | 4.70% | 7.34倍 | 1.73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 |
| トウキョベース | 28,100円 | +11.4% | +8.5% | 2.14% | 13.57倍 | 2.40倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム
