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 |
|---|---|---|---|---|---|---|---|
| 2012/10/26 | 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 |
| 2012/08/28 | 1,498 | 1,500 | 1,481 | 1,500 | +1 | +0.1% | 3,700 |
| 2012/08/27 | 1,488 | 1,499 | 1,488 | 1,499 | ±0 | ±0% | 900 |
| 2012/08/24 | 1,500 | 1,500 | 1,460 | 1,499 | +10 | +0.7% | 5,800 |
| 2012/08/23 | 1,479 | 1,495 | 1,479 | 1,489 | +9 | +0.6% | 5,500 |
| 2012/08/22 | 1,485 | 1,494 | 1,472 | 1,480 | -4 | -0.3% | 4,600 |
| 2012/08/21 | 1,473 | 1,484 | 1,473 | 1,484 | -1 | -0.1% | 2,900 |
| 2012/08/20 | 1,470 | 1,485 | 1,467 | 1,485 | +5 | +0.3% | 1,800 |
| 2012/08/17 | 1,480 | 1,480 | 1,450 | 1,480 | ±0 | ±0% | 1,400 |
| 2012/08/16 | 1,470 | 1,480 | 1,442 | 1,480 | +20 | +1.4% | 3,200 |
3101～
3150
件表示中 / 6987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 | 115,900円 | +0.4% | - | 2.33% | 178.58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 |
| 串カツ田中 | 142,900円 | +19.2% | +35.9% | 0.91% | 21.18倍 | 5.32倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| バルニバーヒ | 117,300円 | +8.5% | +36.7% | 0.64% | 20.72倍 | 2.23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 |
| 千趣会 | 24,100円 | -7.9% | - | 0.00% | 2.72倍 | 0.84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 |
| ジーフット | 28,700円 | 0.0% | - | 0.00% | 1247.83倍 | -1.15倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
