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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 1,530 | 1,530 | 1,520 | 1,520 | +20 | +1.3% | 3,000 |
| 2013/01/25 | 1,491 | 1,502 | 1,481 | 1,500 | +20 | +1.4% | 2,300 |
| 2013/01/24 | 1,480 | 1,482 | 1,474 | 1,480 | -24 | -1.6% | 7,300 |
| 2013/01/23 | 1,500 | 1,505 | 1,496 | 1,504 | +15 | +1% | 3,500 |
| 2013/01/22 | 1,499 | 1,500 | 1,488 | 1,489 | -5 | -0.3% | 1,600 |
| 2013/01/21 | 1,500 | 1,500 | 1,492 | 1,494 | -5 | -0.3% | 3,800 |
| 2013/01/18 | 1,496 | 1,500 | 1,492 | 1,499 | +12 | +0.8% | 2,800 |
| 2013/01/17 | 1,494 | 1,494 | 1,485 | 1,487 | -7 | -0.5% | 3,200 |
| 2013/01/16 | 1,498 | 1,498 | 1,486 | 1,494 | +2 | +0.1% | 2,100 |
| 2013/01/15 | 1,500 | 1,500 | 1,486 | 1,492 | +2 | +0.1% | 2,000 |
| 2013/01/11 | 1,500 | 1,500 | 1,490 | 1,490 | +8 | +0.5% | 3,500 |
| 2013/01/10 | 1,496 | 1,498 | 1,480 | 1,482 | +8 | +0.5% | 2,800 |
| 2013/01/09 | 1,465 | 1,476 | 1,465 | 1,474 | +10 | +0.7% | 2,800 |
| 2013/01/08 | 1,461 | 1,470 | 1,461 | 1,464 | +4 | +0.3% | 2,100 |
| 2013/01/07 | 1,479 | 1,479 | 1,457 | 1,460 | +4 | +0.3% | 3,700 |
| 2013/01/04 | 1,469 | 1,492 | 1,452 | 1,456 | -11 | -0.7% | 3,600 |
| 2012/12/28 | 1,470 | 1,470 | 1,467 | 1,467 | -3 | -0.2% | 1,300 |
| 2012/12/27 | 1,492 | 1,492 | 1,467 | 1,470 | +4 | +0.3% | 2,500 |
| 2012/12/26 | 1,480 | 1,492 | 1,450 | 1,466 | -34 | -2.3% | 2,500 |
| 2012/12/25 | 1,549 | 1,549 | 1,470 | 1,500 | -15 | -1% | 15,400 |
| 2012/12/21 | 1,500 | 1,515 | 1,495 | 1,515 | +19 | +1.3% | 7,400 |
| 2012/12/20 | 1,494 | 1,500 | 1,482 | 1,496 | +1 | +0.1% | 11,000 |
| 2012/12/19 | 1,465 | 1,495 | 1,465 | 1,495 | +28 | +1.9% | 3,100 |
| 2012/12/18 | 1,448 | 1,480 | 1,448 | 1,467 | +21 | +1.5% | 4,400 |
| 2012/12/17 | 1,436 | 1,450 | 1,436 | 1,446 | +8 | +0.6% | 3,600 |
| 2012/12/14 | 1,429 | 1,445 | 1,426 | 1,438 | ±0 | ±0% | 9,300 |
| 2012/12/13 | 1,450 | 1,450 | 1,438 | 1,438 | ±0 | ±0% | 1,700 |
| 2012/12/12 | 1,439 | 1,440 | 1,432 | 1,438 | +11 | +0.8% | 3,100 |
| 2012/12/11 | 1,430 | 1,439 | 1,426 | 1,427 | -3 | -0.2% | 1,700 |
| 2012/12/10 | 1,421 | 1,430 | 1,391 | 1,430 | ±0 | ±0% | 2,800 |
| 2012/12/07 | 1,421 | 1,430 | 1,410 | 1,430 | +30 | +2.1% | 4,000 |
| 2012/12/06 | 1,393 | 1,400 | 1,387 | 1,400 | ±0 | ±0% | 3,200 |
| 2012/12/05 | 1,390 | 1,400 | 1,380 | 1,400 | +17 | +1.2% | 1,500 |
| 2012/12/04 | 1,370 | 1,383 | 1,370 | 1,383 | +22 | +1.6% | 1,600 |
| 2012/12/03 | 1,395 | 1,395 | 1,350 | 1,361 | -4 | -0.3% | 2,500 |
| 2012/11/30 | 1,379 | 1,380 | 1,365 | 1,365 | -10 | -0.7% | 2,000 |
| 2012/11/29 | 1,380 | 1,380 | 1,370 | 1,375 | +11 | +0.8% | 1,300 |
| 2012/11/28 | 1,389 | 1,389 | 1,352 | 1,364 | -25 | -1.8% | 1,700 |
| 2012/11/27 | 1,350 | 1,389 | 1,350 | 1,389 | +31 | +2.3% | 2,600 |
| 2012/11/26 | 1,357 | 1,359 | 1,357 | 1,358 | +12 | +0.9% | 5,700 |
| 2012/11/22 | 1,320 | 1,348 | 1,320 | 1,346 | +20 | +1.5% | 4,000 |
| 2012/11/21 | 1,330 | 1,334 | 1,296 | 1,326 | -1 | -0.1% | 3,600 |
| 2012/11/20 | 1,312 | 1,329 | 1,312 | 1,327 | +16 | +1.2% | 3,500 |
| 2012/11/19 | 1,301 | 1,312 | 1,301 | 1,311 | +11 | +0.8% | 1,700 |
| 2012/11/16 | 1,295 | 1,309 | 1,285 | 1,300 | +5 | +0.4% | 2,400 |
| 2012/11/15 | 1,292 | 1,299 | 1,284 | 1,295 | ±0 | ±0% | 1,800 |
| 2012/11/14 | 1,300 | 1,301 | 1,295 | 1,295 | -13 | -1% | 2,100 |
| 2012/11/13 | 1,300 | 1,308 | 1,300 | 1,308 | +7 | +0.5% | 2,800 |
| 2012/11/12 | 1,311 | 1,311 | 1,300 | 1,301 | -10 | -0.8% | 3,600 |
| 2012/11/09 | 1,317 | 1,317 | 1,301 | 1,311 | +1 | +0.1% | 2,100 |
3001～
3050
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
