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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 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 |
| 2012/08/15 | 1,450 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 500 |
| 2012/08/14 | 1,446 | 1,450 | 1,446 | 1,450 | +16 | +1.1% | 1,200 |
| 2012/08/13 | 1,405 | 1,437 | 1,401 | 1,434 | +24 | +1.7% | 1,700 |
| 2012/08/10 | 1,451 | 1,451 | 1,410 | 1,410 | -60 | -4.1% | 3,400 |
| 2012/08/09 | 1,453 | 1,470 | 1,453 | 1,470 | +20 | +1.4% | 2,000 |
| 2012/08/08 | 1,450 | 1,450 | 1,427 | 1,450 | +29 | +2% | 900 |
| 2012/08/07 | 1,433 | 1,433 | 1,421 | 1,421 | -12 | -0.8% | 700 |
| 2012/08/06 | 1,402 | 1,433 | 1,400 | 1,433 | +31 | +2.2% | 2,200 |
| 2012/08/03 | 1,413 | 1,413 | 1,402 | 1,402 | -14 | -1% | 1,200 |
| 2012/08/02 | 1,430 | 1,430 | 1,416 | 1,416 | -14 | -1% | 900 |
| 2012/08/01 | 1,417 | 1,430 | 1,410 | 1,430 | +13 | +0.9% | 500 |
| 2012/07/31 | 1,418 | 1,446 | 1,411 | 1,417 | -1 | -0.1% | 1,800 |
| 2012/07/30 | 1,415 | 1,418 | 1,410 | 1,418 | -52 | -3.5% | 2,800 |
| 2012/07/27 | 1,474 | 1,474 | 1,444 | 1,470 | -4 | -0.3% | 900 |
| 2012/07/26 | 1,433 | 1,474 | 1,433 | 1,474 | +60 | +4.2% | 1,700 |
| 2012/07/25 | 1,422 | 1,422 | 1,402 | 1,414 | -8 | -0.6% | 1,900 |
| 2012/07/24 | 1,485 | 1,485 | 1,416 | 1,422 | -54 | -3.7% | 15,900 |
| 2012/07/23 | 1,458 | 1,480 | 1,458 | 1,476 | +26 | +1.8% | 6,600 |
| 2012/07/20 | 1,455 | 1,455 | 1,450 | 1,450 | -7 | -0.5% | 1,100 |
| 2012/07/19 | 1,430 | 1,458 | 1,430 | 1,457 | +22 | +1.5% | 5,200 |
| 2012/07/18 | 1,408 | 1,435 | 1,408 | 1,435 | +26 | +1.8% | 500 |
| 2012/07/17 | 1,411 | 1,429 | 1,409 | 1,409 | -30 | -2.1% | 800 |
| 2012/07/13 | 1,403 | 1,439 | 1,402 | 1,439 | +36 | +2.6% | 600 |
| 2012/07/12 | 1,434 | 1,448 | 1,403 | 1,403 | -17 | -1.2% | 800 |
| 2012/07/11 | 1,421 | 1,449 | 1,420 | 1,420 | -15 | -1% | 800 |
| 2012/07/10 | 1,417 | 1,450 | 1,417 | 1,435 | -12 | -0.8% | 9,900 |
| 2012/07/09 | 1,430 | 1,447 | 1,430 | 1,447 | +7 | +0.5% | 3,500 |
| 2012/07/06 | 1,419 | 1,445 | 1,415 | 1,440 | +32 | +2.3% | 4,100 |
| 2012/07/05 | 1,380 | 1,419 | 1,380 | 1,408 | +28 | +2% | 1,200 |
| 2012/07/04 | 1,400 | 1,410 | 1,380 | 1,380 | -28 | -2% | 5,200 |
| 2012/07/03 | 1,400 | 1,408 | 1,400 | 1,408 | +8 | +0.6% | 500 |
| 2012/07/02 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2012/06/29 | 1,380 | 1,410 | 1,380 | 1,400 | ±0 | ±0% | 2,700 |
| 2012/06/28 | 1,378 | 1,400 | 1,378 | 1,400 | +17 | +1.2% | 1,300 |
| 2012/06/27 | 1,384 | 1,384 | 1,383 | 1,383 | ±0 | ±0% | 900 |
| 2012/06/26 | 1,392 | 1,400 | 1,380 | 1,383 | -9 | -0.6% | 2,500 |
| 2012/06/25 | 1,430 | 1,430 | 1,392 | 1,392 | -8 | -0.6% | 4,800 |
| 2012/06/22 | 1,396 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 2,000 |
| 2012/06/21 | 1,400 | 1,400 | 1,391 | 1,400 | +1 | +0.1% | 1,600 |
| 2012/06/20 | 1,400 | 1,404 | 1,391 | 1,399 | +11 | +0.8% | 4,100 |
| 2012/06/19 | 1,358 | 1,388 | 1,358 | 1,388 | +25 | +1.8% | 2,200 |
3101～
3150
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 | 90,000円 | +4.7% | +1.0% | 1.11% | 25.80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 | 116,200円 | +8.5% | +36.7% | 0.65% | 20.53倍 | 2.21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 | 124,800円 | +12.4% | +42.1% | 4.65% | 7.43倍 | 1.75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 | 28,300円 | +11.4% | +8.5% | 2.12% | 13.67倍 | 2.42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
