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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 1,329 | 1,339 | 1,309 | 1,327 | -2 | -0.2% | 4,700 |
| 2009/10/22 | 1,329 | 1,329 | 1,317 | 1,329 | -3 | -0.2% | 1,300 |
| 2009/10/21 | 1,335 | 1,335 | 1,316 | 1,332 | +4 | +0.3% | 2,000 |
| 2009/10/20 | 1,360 | 1,360 | 1,320 | 1,328 | -22 | -1.6% | 4,900 |
| 2009/10/19 | 1,347 | 1,350 | 1,311 | 1,350 | +10 | +0.7% | 5,900 |
| 2009/10/16 | 1,330 | 1,340 | 1,310 | 1,340 | +27 | +2.1% | 3,800 |
| 2009/10/15 | 1,300 | 1,316 | 1,298 | 1,313 | +13 | +1% | 4,800 |
| 2009/10/14 | 1,300 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 3,700 |
| 2009/10/13 | 1,300 | 1,300 | 1,274 | 1,300 | +26 | +2% | 9,100 |
| 2009/10/09 | 1,260 | 1,287 | 1,260 | 1,274 | +15 | +1.2% | 3,800 |
| 2009/10/08 | 1,295 | 1,299 | 1,255 | 1,259 | -16 | -1.3% | 2,700 |
| 2009/10/07 | 1,300 | 1,300 | 1,263 | 1,275 | -1 | -0.1% | 3,000 |
| 2009/10/06 | 1,273 | 1,293 | 1,273 | 1,276 | -74 | -5.5% | 1,500 |
| 2009/10/05 | 1,272 | 1,350 | 1,258 | 1,350 | +78 | +6.1% | 4,000 |
| 2009/10/02 | 1,262 | 1,273 | 1,261 | 1,272 | -2 | -0.2% | 1,700 |
| 2009/10/01 | 1,263 | 1,274 | 1,262 | 1,274 | -8 | -0.6% | 1,400 |
| 2009/09/30 | 1,280 | 1,282 | 1,265 | 1,282 | +1 | +0.1% | 2,400 |
| 2009/09/29 | 1,281 | 1,281 | 1,261 | 1,281 | -1 | -0.1% | 1,600 |
| 2009/09/28 | 1,283 | 1,289 | 1,261 | 1,282 | +28 | +2.2% | 2,500 |
| 2009/09/25 | 1,265 | 1,274 | 1,254 | 1,254 | -69 | -5.2% | 2,800 |
| 2009/09/24 | 1,328 | 1,328 | 1,311 | 1,323 | +35 | +2.7% | 8,500 |
| 2009/09/18 | 1,267 | 1,288 | 1,266 | 1,288 | +23 | +1.8% | 3,600 |
| 2009/09/17 | 1,274 | 1,289 | 1,265 | 1,265 | +1 | +0.1% | 2,500 |
| 2009/09/16 | 1,307 | 1,307 | 1,260 | 1,264 | -26 | -2% | 4,700 |
| 2009/09/15 | 1,270 | 1,300 | 1,270 | 1,290 | +23 | +1.8% | 2,400 |
| 2009/09/14 | 1,253 | 1,284 | 1,253 | 1,267 | -3 | -0.2% | 3,200 |
| 2009/09/11 | 1,324 | 1,324 | 1,270 | 1,270 | -45 | -3.4% | 8,800 |
| 2009/09/10 | 1,330 | 1,330 | 1,310 | 1,315 | +2 | +0.2% | 3,800 |
| 2009/09/09 | 1,300 | 1,313 | 1,300 | 1,313 | +7 | +0.5% | 1,300 |
| 2009/09/08 | 1,291 | 1,306 | 1,291 | 1,306 | +15 | +1.2% | 1,500 |
| 2009/09/07 | 1,314 | 1,314 | 1,288 | 1,291 | +11 | +0.9% | 1,000 |
| 2009/09/04 | 1,307 | 1,307 | 1,280 | 1,280 | -28 | -2.1% | 3,700 |
| 2009/09/03 | 1,329 | 1,338 | 1,307 | 1,308 | -1 | -0.1% | 1,100 |
| 2009/09/02 | 1,335 | 1,335 | 1,301 | 1,309 | -28 | -2.1% | 4,900 |
| 2009/09/01 | 1,320 | 1,339 | 1,320 | 1,337 | +3 | +0.2% | 1,600 |
| 2009/08/31 | 1,350 | 1,358 | 1,323 | 1,334 | -5 | -0.4% | 2,300 |
| 2009/08/28 | 1,349 | 1,349 | 1,333 | 1,339 | -7 | -0.5% | 800 |
| 2009/08/27 | 1,350 | 1,350 | 1,331 | 1,346 | -3 | -0.2% | 1,800 |
| 2009/08/26 | 1,331 | 1,350 | 1,326 | 1,349 | +23 | +1.7% | 1,500 |
| 2009/08/25 | 1,322 | 1,340 | 1,322 | 1,326 | -16 | -1.2% | 600 |
| 2009/08/24 | 1,307 | 1,350 | 1,307 | 1,342 | +15 | +1.1% | 6,600 |
| 2009/08/21 | 1,308 | 1,327 | 1,308 | 1,327 | +14 | +1.1% | 4,600 |
| 2009/08/20 | 1,283 | 1,334 | 1,283 | 1,313 | +28 | +2.2% | 3,100 |
| 2009/08/19 | 1,300 | 1,300 | 1,258 | 1,285 | -34 | -2.6% | 3,900 |
| 2009/08/18 | 1,331 | 1,332 | 1,317 | 1,319 | -19 | -1.4% | 2,400 |
| 2009/08/17 | 1,344 | 1,344 | 1,319 | 1,338 | -1 | -0.1% | 3,100 |
| 2009/08/14 | 1,337 | 1,346 | 1,336 | 1,339 | -8 | -0.6% | 1,500 |
| 2009/08/13 | 1,335 | 1,348 | 1,335 | 1,347 | +12 | +0.9% | 900 |
| 2009/08/12 | 1,336 | 1,356 | 1,335 | 1,335 | ±0 | ±0% | 1,900 |
| 2009/08/11 | 1,349 | 1,349 | 1,334 | 1,335 | -34 | -2.5% | 1,700 |
3851～
3900
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
