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 |
|---|---|---|---|---|---|---|---|
| 2012/04/04 | 1,386 | 1,391 | 1,380 | 1,380 | -6 | -0.4% | 1,500 |
| 2012/04/03 | 1,385 | 1,387 | 1,385 | 1,386 | +1 | +0.1% | 1,000 |
| 2012/04/02 | 1,385 | 1,399 | 1,385 | 1,385 | -23 | -1.6% | 4,100 |
| 2012/03/30 | 1,419 | 1,419 | 1,408 | 1,408 | +3 | +0.2% | 1,600 |
| 2012/03/29 | 1,414 | 1,419 | 1,405 | 1,405 | -14 | -1% | 1,900 |
| 2012/03/28 | 1,415 | 1,422 | 1,402 | 1,419 | -31 | -2.1% | 5,100 |
| 2012/03/27 | 1,440 | 1,450 | 1,440 | 1,450 | +12 | +0.8% | 6,900 |
| 2012/03/26 | 1,438 | 1,450 | 1,438 | 1,438 | +4 | +0.3% | 9,500 |
| 2012/03/23 | 1,407 | 1,434 | 1,407 | 1,434 | +13 | +0.9% | 5,400 |
| 2012/03/22 | 1,405 | 1,422 | 1,405 | 1,421 | +12 | +0.9% | 4,600 |
| 2012/03/21 | 1,405 | 1,416 | 1,405 | 1,409 | -5 | -0.4% | 5,800 |
| 2012/03/19 | 1,407 | 1,422 | 1,405 | 1,414 | -5 | -0.4% | 2,800 |
| 2012/03/16 | 1,402 | 1,420 | 1,402 | 1,419 | -1 | -0.1% | 3,500 |
| 2012/03/15 | 1,402 | 1,432 | 1,402 | 1,420 | -10 | -0.7% | 5,100 |
| 2012/03/14 | 1,430 | 1,441 | 1,430 | 1,430 | -11 | -0.8% | 3,400 |
| 2012/03/13 | 1,450 | 1,450 | 1,441 | 1,441 | -8 | -0.6% | 1,600 |
| 2012/03/12 | 1,443 | 1,449 | 1,443 | 1,449 | +6 | +0.4% | 3,100 |
| 2012/03/09 | 1,442 | 1,472 | 1,442 | 1,443 | -5 | -0.3% | 8,800 |
| 2012/03/08 | 1,447 | 1,460 | 1,445 | 1,448 | +1 | +0.1% | 1,900 |
| 2012/03/07 | 1,438 | 1,449 | 1,435 | 1,447 | +1 | +0.1% | 2,000 |
| 2012/03/06 | 1,440 | 1,455 | 1,432 | 1,446 | +9 | +0.6% | 1,500 |
| 2012/03/05 | 1,453 | 1,453 | 1,420 | 1,437 | -11 | -0.8% | 4,700 |
| 2012/03/02 | 1,445 | 1,449 | 1,426 | 1,448 | +28 | +2% | 1,800 |
| 2012/03/01 | 1,430 | 1,430 | 1,417 | 1,420 | -6 | -0.4% | 3,400 |
| 2012/02/29 | 1,453 | 1,453 | 1,426 | 1,426 | -29 | -2% | 6,500 |
| 2012/02/28 | 1,460 | 1,460 | 1,430 | 1,455 | +22 | +1.5% | 7,100 |
| 2012/02/27 | 1,468 | 1,468 | 1,433 | 1,433 | -5 | -0.3% | 2,800 |
| 2012/02/24 | 1,440 | 1,442 | 1,436 | 1,438 | -30 | -2% | 7,300 |
| 2012/02/23 | 1,466 | 1,468 | 1,435 | 1,468 | +3 | +0.2% | 5,500 |
| 2012/02/22 | 1,448 | 1,465 | 1,440 | 1,465 | +18 | +1.2% | 3,300 |
| 2012/02/21 | 1,448 | 1,452 | 1,447 | 1,447 | -1 | -0.1% | 2,600 |
| 2012/02/20 | 1,455 | 1,455 | 1,448 | 1,448 | +18 | +1.3% | 900 |
| 2012/02/17 | 1,455 | 1,465 | 1,430 | 1,430 | -25 | -1.7% | 6,100 |
| 2012/02/16 | 1,442 | 1,460 | 1,442 | 1,455 | +17 | +1.2% | 6,900 |
| 2012/02/15 | 1,440 | 1,450 | 1,416 | 1,438 | -2 | -0.1% | 2,700 |
| 2012/02/14 | 1,444 | 1,444 | 1,440 | 1,440 | ±0 | ±0% | 400 |
| 2012/02/13 | 1,434 | 1,440 | 1,410 | 1,440 | +24 | +1.7% | 700 |
| 2012/02/10 | 1,449 | 1,450 | 1,416 | 1,416 | -32 | -2.2% | 2,900 |
| 2012/02/09 | 1,438 | 1,450 | 1,430 | 1,448 | +10 | +0.7% | 2,100 |
| 2012/02/08 | 1,409 | 1,438 | 1,409 | 1,438 | -1 | -0.1% | 3,100 |
| 2012/02/07 | 1,425 | 1,439 | 1,425 | 1,439 | +8 | +0.6% | 1,100 |
| 2012/02/06 | 1,429 | 1,431 | 1,425 | 1,431 | +31 | +2.2% | 800 |
| 2012/02/03 | 1,425 | 1,425 | 1,400 | 1,400 | -30 | -2.1% | 1,500 |
| 2012/02/02 | 1,418 | 1,431 | 1,399 | 1,430 | +42 | +3% | 2,300 |
| 2012/02/01 | 1,386 | 1,440 | 1,386 | 1,388 | +4 | +0.3% | 3,000 |
| 2012/01/31 | 1,377 | 1,384 | 1,362 | 1,384 | -4 | -0.3% | 2,300 |
| 2012/01/30 | 1,408 | 1,408 | 1,388 | 1,388 | +8 | +0.6% | 1,300 |
| 2012/01/27 | 1,372 | 1,380 | 1,372 | 1,380 | -22 | -1.6% | 2,700 |
| 2012/01/26 | 1,386 | 1,402 | 1,380 | 1,402 | +16 | +1.2% | 800 |
| 2012/01/25 | 1,400 | 1,400 | 1,385 | 1,386 | -13 | -0.9% | 1,100 |
3201～
3250
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 | 115,000円 | +0.4% | - | 2.35% | 177.19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 | 90,100円 | +4.7% | +1.0% | 1.11% | 25.83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 | 125,000円 | +12.4% | +42.1% | 4.64% | 7.44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 | 28,200円 | +11.4% | +8.5% | 2.13% | 13.62倍 | 2.41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
