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 |
|---|---|---|---|---|---|---|---|
| 2012/01/25 | 1,400 | 1,400 | 1,385 | 1,386 | -13 | -0.9% | 1,100 |
| 2012/01/24 | 1,395 | 1,399 | 1,395 | 1,399 | +14 | +1% | 5,300 |
| 2012/01/23 | 1,395 | 1,395 | 1,378 | 1,385 | +7 | +0.5% | 3,900 |
| 2012/01/20 | 1,367 | 1,378 | 1,338 | 1,378 | +41 | +3.1% | 1,900 |
| 2012/01/19 | 1,340 | 1,345 | 1,337 | 1,337 | -10 | -0.7% | 600 |
| 2012/01/18 | 1,321 | 1,347 | 1,321 | 1,347 | +27 | +2% | 1,100 |
| 2012/01/17 | 1,326 | 1,327 | 1,320 | 1,320 | -10 | -0.8% | 1,300 |
| 2012/01/16 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 500 |
| 2012/01/13 | 1,331 | 1,331 | 1,329 | 1,330 | -2 | -0.2% | 1,000 |
| 2012/01/12 | 1,338 | 1,339 | 1,332 | 1,332 | -6 | -0.4% | 600 |
| 2012/01/11 | 1,338 | 1,355 | 1,338 | 1,338 | -30 | -2.2% | 900 |
| 2012/01/10 | 1,370 | 1,479 | 1,368 | 1,368 | -2 | -0.1% | 5,400 |
| 2012/01/06 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,300 |
| 2012/01/05 | 1,370 | 1,370 | 1,360 | 1,370 | -8 | -0.6% | 1,300 |
| 2012/01/04 | 1,389 | 1,430 | 1,372 | 1,378 | +37 | +2.8% | 3,800 |
| 2011/12/30 | 1,326 | 1,341 | 1,307 | 1,341 | +15 | +1.1% | 800 |
| 2011/12/29 | 1,326 | 1,326 | 1,326 | 1,326 | -26 | -1.9% | 400 |
| 2011/12/28 | 1,360 | 1,360 | 1,341 | 1,352 | -9 | -0.7% | 700 |
| 2011/12/27 | 1,381 | 1,381 | 1,361 | 1,361 | -20 | -1.4% | 1,000 |
| 2011/12/26 | 1,395 | 1,395 | 1,380 | 1,381 | +1 | +0.1% | 16,900 |
| 2011/12/22 | 1,342 | 1,380 | 1,330 | 1,380 | +38 | +2.8% | 5,400 |
| 2011/12/21 | 1,349 | 1,349 | 1,335 | 1,342 | +2 | +0.1% | 3,000 |
| 2011/12/20 | 1,349 | 1,350 | 1,329 | 1,340 | +9 | +0.7% | 9,700 |
| 2011/12/19 | 1,323 | 1,333 | 1,293 | 1,331 | +8 | +0.6% | 3,500 |
| 2011/12/16 | 1,291 | 1,323 | 1,291 | 1,323 | +33 | +2.6% | 2,000 |
| 2011/12/15 | 1,275 | 1,299 | 1,273 | 1,290 | +15 | +1.2% | 3,200 |
| 2011/12/14 | 1,271 | 1,290 | 1,271 | 1,275 | +4 | +0.3% | 1,900 |
| 2011/12/13 | 1,257 | 1,279 | 1,256 | 1,271 | +6 | +0.5% | 2,100 |
| 2011/12/12 | 1,262 | 1,280 | 1,261 | 1,265 | -2 | -0.2% | 4,500 |
| 2011/12/09 | 1,257 | 1,276 | 1,257 | 1,267 | +5 | +0.4% | 8,200 |
| 2011/12/08 | 1,254 | 1,279 | 1,254 | 1,262 | +8 | +0.6% | 4,700 |
| 2011/12/07 | 1,260 | 1,260 | 1,252 | 1,254 | -12 | -0.9% | 3,200 |
| 2011/12/06 | 1,269 | 1,279 | 1,266 | 1,266 | -1 | -0.1% | 2,900 |
| 2011/12/05 | 1,266 | 1,272 | 1,266 | 1,267 | +1 | +0.1% | 700 |
| 2011/12/02 | 1,280 | 1,293 | 1,265 | 1,266 | -9 | -0.7% | 2,200 |
| 2011/12/01 | 1,279 | 1,293 | 1,264 | 1,275 | +9 | +0.7% | 1,800 |
| 2011/11/30 | 1,265 | 1,300 | 1,261 | 1,266 | -29 | -2.2% | 3,200 |
| 2011/11/29 | 1,271 | 1,300 | 1,271 | 1,295 | +24 | +1.9% | 1,400 |
| 2011/11/28 | 1,263 | 1,301 | 1,262 | 1,271 | +9 | +0.7% | 2,500 |
| 2011/11/25 | 1,330 | 1,330 | 1,262 | 1,262 | -68 | -5.1% | 1,400 |
| 2011/11/24 | 1,305 | 1,330 | 1,290 | 1,330 | -5 | -0.4% | 6,400 |
| 2011/11/22 | 1,296 | 1,335 | 1,296 | 1,335 | +43 | +3.3% | 3,800 |
| 2011/11/21 | 1,292 | 1,293 | 1,291 | 1,292 | +1 | +0.1% | 1,000 |
| 2011/11/18 | 1,298 | 1,320 | 1,290 | 1,291 | -7 | -0.5% | 1,300 |
| 2011/11/17 | 1,310 | 1,325 | 1,290 | 1,298 | -17 | -1.3% | 3,200 |
| 2011/11/16 | 1,315 | 1,315 | 1,313 | 1,315 | -12 | -0.9% | 700 |
| 2011/11/15 | 1,314 | 1,328 | 1,306 | 1,327 | +13 | +1% | 4,000 |
| 2011/11/14 | 1,312 | 1,337 | 1,311 | 1,314 | -28 | -2.1% | 800 |
| 2011/11/11 | 1,320 | 1,349 | 1,311 | 1,342 | -2 | -0.1% | 2,000 |
| 2011/11/10 | 1,373 | 1,373 | 1,343 | 1,344 | -25 | -1.8% | 2,200 |
3251～
3300
件表示中 / 6947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 | 115,800円 | +0.4% | - | 2.33% | 178.43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 | 89,900円 | +4.7% | +1.0% | 1.11% | 25.77倍 | 1.30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 |
| ナルミヤ | 125,600円 | +12.4% | +42.1% | 4.62% | 7.48倍 | 1.76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 |
| ハンズマン | 81,500円 | +5.2% | +43.3% | 3.68% | 10.58倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
