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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 1,159 | 1,170 | 1,159 | 1,169 | +1 | +0.1% | 2,100 |
| 2010/12/08 | 1,158 | 1,168 | 1,158 | 1,168 | -1 | -0.1% | 4,500 |
| 2010/12/07 | 1,143 | 1,169 | 1,143 | 1,169 | +19 | +1.7% | 2,800 |
| 2010/12/06 | 1,157 | 1,157 | 1,143 | 1,150 | +7 | +0.6% | 1,500 |
| 2010/12/03 | 1,149 | 1,149 | 1,143 | 1,143 | +3 | +0.3% | 300 |
| 2010/12/02 | 1,138 | 1,147 | 1,138 | 1,140 | -15 | -1.3% | 2,400 |
| 2010/12/01 | 1,139 | 1,155 | 1,138 | 1,155 | +13 | +1.1% | 1,200 |
| 2010/11/30 | 1,158 | 1,173 | 1,142 | 1,142 | -16 | -1.4% | 3,100 |
| 2010/11/29 | 1,160 | 1,174 | 1,158 | 1,158 | +4 | +0.3% | 1,100 |
| 2010/11/26 | 1,153 | 1,169 | 1,153 | 1,154 | +1 | +0.1% | 900 |
| 2010/11/25 | 1,152 | 1,175 | 1,152 | 1,153 | +6 | +0.5% | 1,300 |
| 2010/11/24 | 1,186 | 1,186 | 1,147 | 1,147 | -43 | -3.6% | 7,300 |
| 2010/11/22 | 1,197 | 1,197 | 1,179 | 1,190 | +24 | +2.1% | 4,600 |
| 2010/11/19 | 1,187 | 1,187 | 1,166 | 1,166 | -14 | -1.2% | 1,000 |
| 2010/11/18 | 1,170 | 1,180 | 1,157 | 1,180 | +13 | +1.1% | 3,300 |
| 2010/11/17 | 1,152 | 1,167 | 1,151 | 1,167 | +15 | +1.3% | 1,300 |
| 2010/11/16 | 1,150 | 1,169 | 1,142 | 1,152 | -1 | -0.1% | 1,300 |
| 2010/11/15 | 1,183 | 1,183 | 1,140 | 1,153 | ±0 | ±0% | 1,300 |
| 2010/11/12 | 1,184 | 1,185 | 1,153 | 1,153 | -31 | -2.6% | 1,100 |
| 2010/11/11 | 1,178 | 1,184 | 1,150 | 1,184 | +11 | +0.9% | 2,100 |
| 2010/11/10 | 1,175 | 1,175 | 1,145 | 1,173 | +10 | +0.9% | 3,000 |
| 2010/11/09 | 1,165 | 1,165 | 1,147 | 1,163 | +2 | +0.2% | 1,000 |
| 2010/11/08 | 1,146 | 1,161 | 1,146 | 1,161 | +15 | +1.3% | 400 |
| 2010/11/05 | 1,130 | 1,174 | 1,129 | 1,146 | +46 | +4.2% | 4,000 |
| 2010/11/04 | 1,091 | 1,123 | 1,091 | 1,100 | +9 | +0.8% | 3,100 |
| 2010/11/02 | 1,087 | 1,091 | 1,071 | 1,091 | +4 | +0.4% | 1,000 |
| 2010/11/01 | 1,074 | 1,095 | 1,070 | 1,087 | -12 | -1.1% | 1,700 |
| 2010/10/29 | 1,080 | 1,099 | 1,080 | 1,099 | -1 | -0.1% | 2,500 |
| 2010/10/28 | 1,090 | 1,100 | 1,041 | 1,100 | +46 | +4.4% | 6,000 |
| 2010/10/27 | 1,062 | 1,072 | 1,054 | 1,054 | -15 | -1.4% | 1,500 |
| 2010/10/26 | 1,072 | 1,100 | 1,063 | 1,069 | -3 | -0.3% | 1,500 |
| 2010/10/25 | 1,107 | 1,107 | 1,072 | 1,072 | -12 | -1.1% | 7,000 |
| 2010/10/22 | 1,098 | 1,107 | 1,077 | 1,084 | -2 | -0.2% | 8,600 |
| 2010/10/21 | 1,072 | 1,087 | 1,061 | 1,086 | +12 | +1.1% | 2,500 |
| 2010/10/20 | 1,082 | 1,087 | 1,073 | 1,074 | -8 | -0.7% | 4,100 |
| 2010/10/19 | 1,082 | 1,104 | 1,082 | 1,082 | -25 | -2.3% | 2,000 |
| 2010/10/18 | 1,091 | 1,117 | 1,082 | 1,107 | +9 | +0.8% | 2,000 |
| 2010/10/15 | 1,113 | 1,113 | 1,098 | 1,098 | -16 | -1.4% | 2,400 |
| 2010/10/14 | 1,118 | 1,124 | 1,114 | 1,114 | -4 | -0.4% | 4,100 |
| 2010/10/13 | 1,118 | 1,129 | 1,112 | 1,118 | ±0 | ±0% | 2,300 |
| 2010/10/12 | 1,159 | 1,159 | 1,118 | 1,118 | -22 | -1.9% | 4,700 |
| 2010/10/08 | 1,141 | 1,158 | 1,140 | 1,140 | -9 | -0.8% | 7,900 |
| 2010/10/07 | 1,150 | 1,151 | 1,148 | 1,149 | -7 | -0.6% | 1,900 |
| 2010/10/06 | 1,150 | 1,167 | 1,141 | 1,156 | +7 | +0.6% | 1,300 |
| 2010/10/05 | 1,160 | 1,160 | 1,148 | 1,149 | -31 | -2.6% | 2,200 |
| 2010/10/04 | 1,149 | 1,180 | 1,147 | 1,180 | +25 | +2.2% | 3,600 |
| 2010/10/01 | 1,161 | 1,162 | 1,155 | 1,155 | -30 | -2.5% | 3,500 |
| 2010/09/30 | 1,185 | 1,185 | 1,173 | 1,185 | +1 | +0.1% | 1,900 |
| 2010/09/29 | 1,172 | 1,186 | 1,172 | 1,184 | +13 | +1.1% | 2,800 |
| 2010/09/28 | 1,190 | 1,190 | 1,159 | 1,171 | -43 | -3.5% | 3,500 |
3601～
3650
件表示中 / 7023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 | 118,500円 | +0.4% | - | 2.28% | 182.59倍 | 0.49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 |
| マキヤ | 124,400円 | +6.3% | +2.3% | 2.41% | 8.19倍 | 0.60倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| リネットＪＰＮ | 89,000円 | -14.4% | - | 0.00% | 64.96倍 | 20.34倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| クラシコム | 175,800円 | +20.1% | -13.0% | 2.10% | 19.93倍 | 2.61倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ＰＬＡＮＴ | 163,700円 | -1.1% | -15.5% | 4.58% | 8.37倍 | 0.76倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
