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 |
|---|---|---|---|---|---|---|---|
| 2010/01/08 | 1,299 | 1,300 | 1,286 | 1,300 | +8 | +0.6% | 2,400 |
| 2010/01/07 | 1,300 | 1,300 | 1,291 | 1,292 | +2 | +0.2% | 1,500 |
| 2010/01/06 | 1,300 | 1,300 | 1,284 | 1,290 | -8 | -0.6% | 4,300 |
| 2010/01/05 | 1,300 | 1,300 | 1,298 | 1,298 | +13 | +1% | 1,100 |
| 2010/01/04 | 1,300 | 1,330 | 1,285 | 1,285 | -15 | -1.2% | 1,600 |
| 2009/12/30 | 1,332 | 1,332 | 1,297 | 1,300 | -28 | -2.1% | 2,500 |
| 2009/12/29 | 1,320 | 1,331 | 1,320 | 1,328 | +28 | +2.2% | 900 |
| 2009/12/28 | 1,319 | 1,340 | 1,300 | 1,300 | -39 | -2.9% | 3,000 |
| 2009/12/25 | 1,361 | 1,361 | 1,332 | 1,339 | -41 | -3% | 1,600 |
| 2009/12/24 | 1,402 | 1,402 | 1,380 | 1,380 | +58 | +4.4% | 10,800 |
| 2009/12/22 | 1,320 | 1,335 | 1,314 | 1,322 | +12 | +0.9% | 9,700 |
| 2009/12/21 | 1,350 | 1,350 | 1,303 | 1,310 | -19 | -1.4% | 2,600 |
| 2009/12/18 | 1,363 | 1,363 | 1,282 | 1,329 | +31 | +2.4% | 9,300 |
| 2009/12/17 | 1,280 | 1,298 | 1,279 | 1,298 | +20 | +1.6% | 4,100 |
| 2009/12/16 | 1,245 | 1,278 | 1,245 | 1,278 | +53 | +4.3% | 3,100 |
| 2009/12/15 | 1,244 | 1,244 | 1,225 | 1,225 | -9 | -0.7% | 1,600 |
| 2009/12/14 | 1,221 | 1,242 | 1,221 | 1,234 | +13 | +1.1% | 1,900 |
| 2009/12/11 | 1,220 | 1,244 | 1,220 | 1,221 | +1 | +0.1% | 5,500 |
| 2009/12/10 | 1,241 | 1,248 | 1,220 | 1,220 | -1 | -0.1% | 3,600 |
| 2009/12/09 | 1,221 | 1,225 | 1,220 | 1,221 | +16 | +1.3% | 3,000 |
| 2009/12/08 | 1,205 | 1,221 | 1,199 | 1,205 | +15 | +1.3% | 3,600 |
| 2009/12/07 | 1,205 | 1,223 | 1,190 | 1,190 | -12 | -1% | 6,100 |
| 2009/12/04 | 1,200 | 1,211 | 1,198 | 1,202 | -14 | -1.2% | 2,300 |
| 2009/12/03 | 1,206 | 1,216 | 1,191 | 1,216 | +10 | +0.8% | 6,200 |
| 2009/12/02 | 1,225 | 1,225 | 1,206 | 1,206 | -19 | -1.6% | 2,800 |
| 2009/12/01 | 1,204 | 1,225 | 1,204 | 1,225 | +1 | +0.1% | 5,500 |
| 2009/11/30 | 1,167 | 1,224 | 1,167 | 1,224 | +37 | +3.1% | 3,700 |
| 2009/11/27 | 1,193 | 1,207 | 1,185 | 1,187 | -14 | -1.2% | 2,600 |
| 2009/11/26 | 1,195 | 1,215 | 1,195 | 1,201 | +6 | +0.5% | 500 |
| 2009/11/25 | 1,210 | 1,212 | 1,184 | 1,195 | -20 | -1.6% | 4,500 |
| 2009/11/24 | 1,225 | 1,225 | 1,211 | 1,215 | -10 | -0.8% | 6,700 |
| 2009/11/20 | 1,210 | 1,225 | 1,210 | 1,225 | +2 | +0.2% | 4,100 |
| 2009/11/19 | 1,224 | 1,225 | 1,215 | 1,223 | +9 | +0.7% | 900 |
| 2009/11/18 | 1,221 | 1,232 | 1,212 | 1,214 | -5 | -0.4% | 3,800 |
| 2009/11/17 | 1,261 | 1,261 | 1,218 | 1,219 | -42 | -3.3% | 7,400 |
| 2009/11/16 | 1,254 | 1,283 | 1,244 | 1,261 | -13 | -1% | 2,000 |
| 2009/11/13 | 1,316 | 1,316 | 1,203 | 1,274 | -22 | -1.7% | 6,300 |
| 2009/11/12 | 1,333 | 1,333 | 1,296 | 1,296 | -37 | -2.8% | 1,600 |
| 2009/11/11 | 1,323 | 1,333 | 1,320 | 1,333 | -16 | -1.2% | 1,300 |
| 2009/11/10 | 1,350 | 1,350 | 1,324 | 1,349 | +5 | +0.4% | 3,600 |
| 2009/11/09 | 1,328 | 1,344 | 1,311 | 1,344 | +16 | +1.2% | 2,200 |
| 2009/11/06 | 1,339 | 1,339 | 1,307 | 1,328 | -12 | -0.9% | 2,500 |
| 2009/11/05 | 1,297 | 1,340 | 1,297 | 1,340 | +43 | +3.3% | 3,400 |
| 2009/11/04 | 1,297 | 1,310 | 1,290 | 1,297 | -26 | -2% | 1,200 |
| 2009/11/02 | 1,301 | 1,325 | 1,301 | 1,323 | +11 | +0.8% | 2,200 |
| 2009/10/30 | 1,313 | 1,341 | 1,312 | 1,312 | ±0 | ±0% | 3,600 |
| 2009/10/29 | 1,321 | 1,335 | 1,312 | 1,312 | -49 | -3.6% | 3,300 |
| 2009/10/28 | 1,366 | 1,366 | 1,331 | 1,361 | +12 | +0.9% | 2,000 |
| 2009/10/27 | 1,349 | 1,368 | 1,319 | 1,349 | +1 | +0.1% | 7,100 |
| 2009/10/26 | 1,329 | 1,349 | 1,328 | 1,348 | +21 | +1.6% | 8,300 |
3801～
3850
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
