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 |
|---|---|---|---|---|---|---|---|
| 2012/11/08 | 1,310 | 1,312 | 1,301 | 1,310 | -5 | -0.4% | 2,700 |
| 2012/11/07 | 1,322 | 1,322 | 1,304 | 1,315 | -7 | -0.5% | 1,500 |
| 2012/11/06 | 1,315 | 1,322 | 1,307 | 1,322 | +3 | +0.2% | 2,700 |
| 2012/11/05 | 1,315 | 1,319 | 1,312 | 1,319 | -10 | -0.8% | 1,900 |
| 2012/11/02 | 1,333 | 1,333 | 1,315 | 1,329 | +9 | +0.7% | 2,000 |
| 2012/11/01 | 1,322 | 1,330 | 1,311 | 1,320 | -22 | -1.6% | 2,600 |
| 2012/10/31 | 1,325 | 1,350 | 1,306 | 1,342 | +15 | +1.1% | 3,800 |
| 2012/10/30 | 1,333 | 1,360 | 1,327 | 1,327 | -9 | -0.7% | 2,500 |
| 2012/10/29 | 1,341 | 1,342 | 1,333 | 1,336 | -35 | -2.6% | 4,200 |
| 2012/10/26 | 1,366 | 1,389 | 1,366 | 1,371 | +5 | +0.4% | 1,300 |
| 2012/10/25 | 1,346 | 1,381 | 1,346 | 1,366 | +8 | +0.6% | 2,000 |
| 2012/10/24 | 1,342 | 1,430 | 1,340 | 1,358 | -7 | -0.5% | 8,400 |
| 2012/10/23 | 1,342 | 1,365 | 1,342 | 1,365 | +20 | +1.5% | 3,500 |
| 2012/10/22 | 1,350 | 1,356 | 1,344 | 1,345 | -5 | -0.4% | 4,600 |
| 2012/10/19 | 1,340 | 1,350 | 1,340 | 1,350 | +2 | +0.1% | 2,700 |
| 2012/10/18 | 1,337 | 1,348 | 1,337 | 1,348 | +18 | +1.4% | 2,900 |
| 2012/10/17 | 1,322 | 1,342 | 1,322 | 1,330 | +5 | +0.4% | 2,600 |
| 2012/10/16 | 1,307 | 1,326 | 1,307 | 1,325 | +18 | +1.4% | 2,100 |
| 2012/10/15 | 1,293 | 1,320 | 1,293 | 1,307 | -16 | -1.2% | 3,700 |
| 2012/10/12 | 1,331 | 1,331 | 1,323 | 1,323 | -28 | -2.1% | 3,900 |
| 2012/10/11 | 1,363 | 1,380 | 1,351 | 1,351 | -12 | -0.9% | 1,800 |
| 2012/10/10 | 1,394 | 1,394 | 1,363 | 1,363 | -34 | -2.4% | 3,900 |
| 2012/10/09 | 1,403 | 1,404 | 1,395 | 1,397 | -6 | -0.4% | 5,400 |
| 2012/10/05 | 1,407 | 1,407 | 1,402 | 1,403 | -12 | -0.8% | 1,400 |
| 2012/10/04 | 1,415 | 1,415 | 1,404 | 1,415 | -3 | -0.2% | 1,100 |
| 2012/10/03 | 1,435 | 1,435 | 1,403 | 1,418 | -17 | -1.2% | 3,800 |
| 2012/10/02 | 1,436 | 1,436 | 1,433 | 1,435 | -13 | -0.9% | 1,100 |
| 2012/10/01 | 1,478 | 1,478 | 1,434 | 1,448 | -34 | -2.3% | 1,400 |
| 2012/09/28 | 1,529 | 1,530 | 1,482 | 1,482 | -44 | -2.9% | 3,100 |
| 2012/09/27 | 1,524 | 1,530 | 1,520 | 1,526 | +1 | +0.1% | 2,900 |
| 2012/09/26 | 1,486 | 1,525 | 1,481 | 1,525 | -5 | -0.3% | 5,600 |
| 2012/09/25 | 1,499 | 1,530 | 1,499 | 1,530 | +32 | +2.1% | 3,500 |
| 2012/09/24 | 1,492 | 1,500 | 1,492 | 1,498 | -2 | -0.1% | 5,500 |
| 2012/09/21 | 1,498 | 1,500 | 1,491 | 1,500 | +25 | +1.7% | 3,400 |
| 2012/09/20 | 1,487 | 1,488 | 1,475 | 1,475 | -12 | -0.8% | 4,000 |
| 2012/09/19 | 1,487 | 1,494 | 1,487 | 1,487 | ±0 | ±0% | 2,200 |
| 2012/09/18 | 1,463 | 1,487 | 1,463 | 1,487 | +17 | +1.2% | 1,600 |
| 2012/09/14 | 1,470 | 1,476 | 1,456 | 1,470 | ±0 | ±0% | 4,700 |
| 2012/09/13 | 1,469 | 1,470 | 1,450 | 1,470 | +5 | +0.3% | 2,000 |
| 2012/09/12 | 1,469 | 1,469 | 1,439 | 1,465 | +15 | +1% | 1,600 |
| 2012/09/11 | 1,430 | 1,450 | 1,430 | 1,450 | +2 | +0.1% | 1,200 |
| 2012/09/10 | 1,431 | 1,448 | 1,422 | 1,448 | +7 | +0.5% | 4,200 |
| 2012/09/07 | 1,455 | 1,455 | 1,438 | 1,441 | +5 | +0.3% | 2,700 |
| 2012/09/06 | 1,440 | 1,446 | 1,436 | 1,436 | -4 | -0.3% | 1,200 |
| 2012/09/05 | 1,438 | 1,487 | 1,438 | 1,440 | ±0 | ±0% | 1,000 |
| 2012/09/04 | 1,446 | 1,447 | 1,440 | 1,440 | -6 | -0.4% | 1,500 |
| 2012/09/03 | 1,480 | 1,480 | 1,446 | 1,446 | -34 | -2.3% | 600 |
| 2012/08/31 | 1,491 | 1,491 | 1,480 | 1,480 | -12 | -0.8% | 1,200 |
| 2012/08/30 | 1,490 | 1,495 | 1,490 | 1,492 | -3 | -0.2% | 600 |
| 2012/08/29 | 1,482 | 1,495 | 1,482 | 1,495 | -5 | -0.3% | 1,000 |
3051～
3100
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
