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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 1,260 | 1,265 | 1,260 | 1,264 | ±0 | ±0% | 10,300 |
| 2010/03/23 | 1,261 | 1,265 | 1,254 | 1,264 | -1 | -0.1% | 4,400 |
| 2010/03/19 | 1,265 | 1,265 | 1,262 | 1,265 | ±0 | ±0% | 3,400 |
| 2010/03/18 | 1,265 | 1,265 | 1,260 | 1,265 | ±0 | ±0% | 1,600 |
| 2010/03/17 | 1,265 | 1,265 | 1,260 | 1,265 | -5 | -0.4% | 4,800 |
| 2010/03/16 | 1,260 | 1,270 | 1,248 | 1,270 | +22 | +1.8% | 900 |
| 2010/03/15 | 1,257 | 1,257 | 1,247 | 1,248 | +1 | +0.1% | 1,500 |
| 2010/03/12 | 1,249 | 1,253 | 1,244 | 1,247 | -5 | -0.4% | 6,800 |
| 2010/03/11 | 1,250 | 1,255 | 1,249 | 1,252 | +2 | +0.2% | 1,800 |
| 2010/03/10 | 1,255 | 1,258 | 1,250 | 1,250 | -7 | -0.6% | 4,400 |
| 2010/03/09 | 1,261 | 1,261 | 1,256 | 1,257 | -3 | -0.2% | 2,600 |
| 2010/03/08 | 1,265 | 1,265 | 1,260 | 1,260 | -5 | -0.4% | 2,900 |
| 2010/03/05 | 1,257 | 1,265 | 1,257 | 1,265 | +8 | +0.6% | 3,000 |
| 2010/03/04 | 1,256 | 1,257 | 1,256 | 1,257 | +1 | +0.1% | 400 |
| 2010/03/03 | 1,255 | 1,265 | 1,255 | 1,256 | -9 | -0.7% | 500 |
| 2010/03/02 | 1,252 | 1,265 | 1,252 | 1,265 | -4 | -0.3% | 2,200 |
| 2010/03/01 | 1,260 | 1,269 | 1,257 | 1,269 | +8 | +0.6% | 1,700 |
| 2010/02/26 | 1,268 | 1,268 | 1,260 | 1,261 | -6 | -0.5% | 900 |
| 2010/02/25 | 1,255 | 1,272 | 1,253 | 1,267 | +8 | +0.6% | 900 |
| 2010/02/24 | 1,256 | 1,261 | 1,255 | 1,259 | -21 | -1.6% | 6,800 |
| 2010/02/23 | 1,295 | 1,295 | 1,280 | 1,280 | -14 | -1.1% | 5,700 |
| 2010/02/22 | 1,288 | 1,295 | 1,261 | 1,294 | +36 | +2.9% | 3,200 |
| 2010/02/19 | 1,287 | 1,295 | 1,258 | 1,258 | -29 | -2.3% | 3,100 |
| 2010/02/18 | 1,295 | 1,295 | 1,280 | 1,287 | -7 | -0.5% | 1,500 |
| 2010/02/17 | 1,258 | 1,295 | 1,258 | 1,294 | +36 | +2.9% | 1,700 |
| 2010/02/16 | 1,264 | 1,268 | 1,254 | 1,258 | +6 | +0.5% | 1,000 |
| 2010/02/15 | 1,256 | 1,256 | 1,252 | 1,252 | -19 | -1.5% | 500 |
| 2010/02/12 | 1,264 | 1,273 | 1,258 | 1,271 | +7 | +0.6% | 900 |
| 2010/02/10 | 1,275 | 1,275 | 1,259 | 1,264 | -10 | -0.8% | 2,300 |
| 2010/02/09 | 1,252 | 1,274 | 1,252 | 1,274 | +12 | +1% | 1,600 |
| 2010/02/08 | 1,263 | 1,275 | 1,262 | 1,262 | -10 | -0.8% | 1,800 |
| 2010/02/05 | 1,274 | 1,275 | 1,262 | 1,272 | -2 | -0.2% | 2,200 |
| 2010/02/04 | 1,277 | 1,280 | 1,266 | 1,274 | +1 | +0.1% | 3,800 |
| 2010/02/03 | 1,275 | 1,275 | 1,256 | 1,273 | -14 | -1.1% | 5,400 |
| 2010/02/02 | 1,262 | 1,287 | 1,256 | 1,287 | +27 | +2.1% | 2,700 |
| 2010/02/01 | 1,240 | 1,265 | 1,240 | 1,260 | +20 | +1.6% | 2,500 |
| 2010/01/29 | 1,258 | 1,270 | 1,240 | 1,240 | -21 | -1.7% | 4,100 |
| 2010/01/28 | 1,256 | 1,261 | 1,256 | 1,261 | -19 | -1.5% | 1,200 |
| 2010/01/27 | 1,283 | 1,285 | 1,280 | 1,280 | -5 | -0.4% | 1,800 |
| 2010/01/26 | 1,300 | 1,302 | 1,285 | 1,285 | -20 | -1.5% | 1,500 |
| 2010/01/25 | 1,296 | 1,305 | 1,296 | 1,305 | +5 | +0.4% | 5,300 |
| 2010/01/22 | 1,297 | 1,300 | 1,290 | 1,300 | +3 | +0.2% | 4,700 |
| 2010/01/21 | 1,294 | 1,302 | 1,291 | 1,297 | +5 | +0.4% | 3,300 |
| 2010/01/20 | 1,297 | 1,300 | 1,291 | 1,292 | -7 | -0.5% | 11,300 |
| 2010/01/19 | 1,300 | 1,300 | 1,293 | 1,299 | -1 | -0.1% | 5,000 |
| 2010/01/18 | 1,299 | 1,300 | 1,299 | 1,300 | +5 | +0.4% | 2,400 |
| 2010/01/15 | 1,300 | 1,300 | 1,291 | 1,295 | -4 | -0.3% | 3,200 |
| 2010/01/14 | 1,300 | 1,300 | 1,299 | 1,299 | ±0 | ±0% | 2,200 |
| 2010/01/13 | 1,300 | 1,300 | 1,294 | 1,299 | -1 | -0.1% | 3,700 |
| 2010/01/12 | 1,300 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 2,500 |
3751～
3800
件表示中 / 6997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% | 177.20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 |
| ひとまい | 47,400円 | +5.6% | -22.9% | 4.22% | 27.18倍 | 3.21倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| バルニバーヒ | 120,700円 | +8.5% | +36.7% | 0.62% | 21.33倍 | 2.30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 |
| 千趣会 | 24,000円 | -7.9% | - | 0.00% | 2.71倍 | 0.83倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| メディ一光 | 330,500円 | +8.5% | +4.6% | 3.63% | 9.95倍 | 0.88倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
