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 |
|---|---|---|---|---|---|---|---|
| 2009/08/07 | 1,324 | 1,340 | 1,323 | 1,340 | +10 | +0.8% | 1,400 |
| 2009/08/06 | 1,345 | 1,346 | 1,311 | 1,330 | -15 | -1.1% | 1,900 |
| 2009/08/05 | 1,360 | 1,360 | 1,336 | 1,345 | +8 | +0.6% | 1,400 |
| 2009/08/04 | 1,370 | 1,370 | 1,337 | 1,337 | +6 | +0.5% | 700 |
| 2009/08/03 | 1,366 | 1,366 | 1,331 | 1,331 | +5 | +0.4% | 600 |
| 2009/07/31 | 1,354 | 1,354 | 1,322 | 1,326 | -10 | -0.7% | 800 |
| 2009/07/30 | 1,315 | 1,338 | 1,315 | 1,336 | +14 | +1.1% | 900 |
| 2009/07/29 | 1,318 | 1,339 | 1,318 | 1,322 | +4 | +0.3% | 900 |
| 2009/07/28 | 1,340 | 1,340 | 1,317 | 1,318 | -82 | -5.9% | 2,000 |
| 2009/07/27 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 600 |
| 2009/07/24 | 1,437 | 1,437 | 1,357 | 1,400 | +43 | +3.2% | 11,400 |
| 2009/07/23 | 1,334 | 1,365 | 1,320 | 1,357 | +23 | +1.7% | 5,800 |
| 2009/07/22 | 1,295 | 1,334 | 1,295 | 1,334 | +41 | +3.2% | 3,100 |
| 2009/07/21 | 1,275 | 1,300 | 1,275 | 1,293 | +16 | +1.3% | 2,300 |
| 2009/07/17 | 1,270 | 1,278 | 1,270 | 1,277 | +24 | +1.9% | 1,400 |
| 2009/07/16 | 1,253 | 1,268 | 1,253 | 1,253 | +3 | +0.2% | 1,900 |
| 2009/07/15 | 1,276 | 1,276 | 1,249 | 1,250 | +2 | +0.2% | 1,900 |
| 2009/07/14 | 1,254 | 1,264 | 1,248 | 1,248 | -6 | -0.5% | 2,100 |
| 2009/07/13 | 1,263 | 1,277 | 1,254 | 1,254 | -9 | -0.7% | 2,100 |
| 2009/07/10 | 1,256 | 1,270 | 1,245 | 1,263 | +26 | +2.1% | 6,400 |
| 2009/07/09 | 1,231 | 1,247 | 1,231 | 1,237 | -3 | -0.2% | 2,800 |
| 2009/07/08 | 1,231 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 3,600 |
| 2009/07/07 | 1,229 | 1,240 | 1,228 | 1,240 | +11 | +0.9% | 4,500 |
| 2009/07/06 | 1,235 | 1,236 | 1,221 | 1,229 | +18 | +1.5% | 2,500 |
| 2009/07/03 | 1,211 | 1,226 | 1,210 | 1,211 | -9 | -0.7% | 3,300 |
| 2009/07/02 | 1,215 | 1,228 | 1,211 | 1,220 | ±0 | ±0% | 3,200 |
| 2009/07/01 | 1,218 | 1,230 | 1,218 | 1,220 | -10 | -0.8% | 1,700 |
| 2009/06/30 | 1,216 | 1,230 | 1,214 | 1,230 | +14 | +1.2% | 900 |
| 2009/06/29 | 1,230 | 1,230 | 1,213 | 1,216 | +1 | +0.1% | 1,400 |
| 2009/06/26 | 1,233 | 1,233 | 1,212 | 1,215 | -19 | -1.5% | 2,500 |
| 2009/06/25 | 1,210 | 1,234 | 1,210 | 1,234 | +24 | +2% | 3,000 |
| 2009/06/24 | 1,219 | 1,219 | 1,210 | 1,210 | -7 | -0.6% | 6,700 |
| 2009/06/23 | 1,200 | 1,217 | 1,194 | 1,217 | +16 | +1.3% | 6,700 |
| 2009/06/22 | 1,200 | 1,214 | 1,192 | 1,201 | +20 | +1.7% | 4,700 |
| 2009/06/19 | 1,209 | 1,209 | 1,181 | 1,181 | +12 | +1% | 5,100 |
| 2009/06/18 | 1,175 | 1,175 | 1,166 | 1,169 | -1 | -0.1% | 3,400 |
| 2009/06/17 | 1,174 | 1,183 | 1,170 | 1,170 | ±0 | ±0% | 2,300 |
| 2009/06/16 | 1,189 | 1,189 | 1,170 | 1,170 | -8 | -0.7% | 2,900 |
| 2009/06/15 | 1,181 | 1,190 | 1,171 | 1,178 | +2 | +0.2% | 3,600 |
| 2009/06/12 | 1,168 | 1,179 | 1,168 | 1,176 | ±0 | ±0% | 6,900 |
| 2009/06/11 | 1,178 | 1,179 | 1,174 | 1,176 | +2 | +0.2% | 1,800 |
| 2009/06/10 | 1,179 | 1,179 | 1,164 | 1,174 | +8 | +0.7% | 3,200 |
| 2009/06/09 | 1,177 | 1,177 | 1,166 | 1,166 | -1 | -0.1% | 2,100 |
| 2009/06/08 | 1,173 | 1,179 | 1,167 | 1,167 | ±0 | ±0% | 2,100 |
| 2009/06/05 | 1,165 | 1,168 | 1,161 | 1,167 | +5 | +0.4% | 2,600 |
| 2009/06/04 | 1,161 | 1,175 | 1,161 | 1,162 | +1 | +0.1% | 2,600 |
| 2009/06/03 | 1,161 | 1,176 | 1,161 | 1,161 | +1 | +0.1% | 900 |
| 2009/06/02 | 1,160 | 1,167 | 1,158 | 1,160 | -5 | -0.4% | 1,600 |
| 2009/06/01 | 1,161 | 1,177 | 1,160 | 1,165 | +5 | +0.4% | 3,600 |
| 2009/05/29 | 1,175 | 1,175 | 1,150 | 1,160 | -19 | -1.6% | 2,400 |
3901～
3950
件表示中 / 6996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 | 114,600円 | +0.4% | - | 2.36% | 176.58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 |
| バルニバーヒ | 120,600円 | +8.5% | +36.7% | 0.62% | 21.31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 | 24,300円 | -7.9% | - | 0.00% | 2.74倍 | 0.85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 |
| ペッパー | 20,300円 | +2.3% | +24.3% | 0.00% | 228.09倍 | 3.93倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ジーフット | 28,900円 | 0.0% | - | 0.00% | 1256.52倍 | -1.16倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
