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 |
|---|---|---|---|---|---|---|---|
| 2012/08/06 | 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 |
| 2012/06/18 | 1,367 | 1,367 | 1,351 | 1,363 | +13 | +1% | 1,400 |
| 2012/06/15 | 1,383 | 1,383 | 1,350 | 1,350 | -16 | -1.2% | 1,400 |
| 2012/06/14 | 1,367 | 1,371 | 1,350 | 1,366 | -24 | -1.7% | 1,500 |
| 2012/06/13 | 1,380 | 1,390 | 1,369 | 1,390 | ±0 | ±0% | 1,900 |
| 2012/06/12 | 1,340 | 1,390 | 1,335 | 1,390 | +50 | +3.7% | 5,100 |
| 2012/06/11 | 1,387 | 1,389 | 1,340 | 1,340 | -41 | -3% | 5,100 |
| 2012/06/08 | 1,370 | 1,381 | 1,343 | 1,381 | +36 | +2.7% | 6,300 |
| 2012/06/07 | 1,363 | 1,363 | 1,334 | 1,345 | -25 | -1.8% | 1,900 |
| 2012/06/06 | 1,350 | 1,370 | 1,345 | 1,370 | +22 | +1.6% | 1,100 |
| 2012/06/05 | 1,379 | 1,379 | 1,347 | 1,348 | -31 | -2.2% | 1,300 |
| 2012/06/04 | 1,355 | 1,379 | 1,355 | 1,379 | -11 | -0.8% | 1,100 |
| 2012/06/01 | 1,350 | 1,390 | 1,328 | 1,390 | +89 | +6.8% | 5,100 |
| 2012/05/31 | 1,293 | 1,320 | 1,293 | 1,301 | -18 | -1.4% | 1,900 |
| 2012/05/30 | 1,293 | 1,319 | 1,291 | 1,319 | +16 | +1.2% | 1,500 |
| 2012/05/29 | 1,315 | 1,315 | 1,302 | 1,303 | -13 | -1% | 700 |
| 2012/05/28 | 1,300 | 1,316 | 1,295 | 1,316 | -1 | -0.1% | 1,000 |
3151～
3200
件表示中 / 6980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 | 115,700円 | +0.4% | - | 2.33% | 178.27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 |
| ペッパー | 21,500円 | +2.3% | +24.3% | 0.00% | 241.57倍 | 4.16倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ナルミヤ | 128,800円 | +12.4% | +42.1% | 4.50% | 7.67倍 | 1.80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 |
| ハンズマン | 83,500円 | +5.2% | +43.3% | 3.59% | 10.84倍 | 0.65倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| ジーフット | 28,400円 | 0.0% | - | 0.00% | 1234.78倍 | -1.14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
