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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 1,175 | 1,175 | 1,150 | 1,160 | -19 | -1.6% | 2,400 |
| 2009/05/28 | 1,179 | 1,179 | 1,179 | 1,179 | +13 | +1.1% | 500 |
| 2009/05/27 | 1,180 | 1,192 | 1,166 | 1,166 | -14 | -1.2% | 1,600 |
| 2009/05/26 | 1,209 | 1,209 | 1,172 | 1,180 | -15 | -1.3% | 2,600 |
| 2009/05/25 | 1,197 | 1,197 | 1,166 | 1,195 | +25 | +2.1% | 5,700 |
| 2009/05/22 | 1,150 | 1,170 | 1,150 | 1,170 | +6 | +0.5% | 2,700 |
| 2009/05/21 | 1,151 | 1,165 | 1,151 | 1,164 | +5 | +0.4% | 2,100 |
| 2009/05/20 | 1,152 | 1,159 | 1,150 | 1,159 | -1 | -0.1% | 3,100 |
| 2009/05/19 | 1,160 | 1,160 | 1,151 | 1,160 | +10 | +0.9% | 2,300 |
| 2009/05/18 | 1,176 | 1,181 | 1,150 | 1,150 | -26 | -2.2% | 3,700 |
| 2009/05/15 | 1,166 | 1,176 | 1,166 | 1,176 | +10 | +0.9% | 1,700 |
| 2009/05/14 | 1,178 | 1,178 | 1,164 | 1,166 | -32 | -2.7% | 3,100 |
| 2009/05/13 | 1,186 | 1,199 | 1,185 | 1,198 | +19 | +1.6% | 900 |
| 2009/05/12 | 1,167 | 1,181 | 1,167 | 1,179 | -7 | -0.6% | 400 |
| 2009/05/11 | 1,179 | 1,186 | 1,177 | 1,186 | +15 | +1.3% | 2,800 |
| 2009/05/08 | 1,166 | 1,171 | 1,160 | 1,171 | ±0 | ±0% | 2,900 |
| 2009/05/07 | 1,167 | 1,180 | 1,167 | 1,171 | +5 | +0.4% | 1,000 |
| 2009/05/01 | 1,176 | 1,185 | 1,166 | 1,166 | -10 | -0.9% | 1,700 |
| 2009/04/30 | 1,176 | 1,177 | 1,165 | 1,176 | -1 | -0.1% | 3,700 |
| 2009/04/28 | 1,192 | 1,194 | 1,177 | 1,177 | -17 | -1.4% | 3,300 |
| 2009/04/27 | 1,200 | 1,218 | 1,193 | 1,194 | -6 | -0.5% | 4,200 |
| 2009/04/24 | 1,201 | 1,218 | 1,200 | 1,200 | -9 | -0.7% | 7,400 |
| 2009/04/23 | 1,201 | 1,219 | 1,201 | 1,209 | +5 | +0.4% | 6,300 |
| 2009/04/22 | 1,203 | 1,217 | 1,203 | 1,204 | -15 | -1.2% | 2,600 |
| 2009/04/21 | 1,207 | 1,220 | 1,205 | 1,219 | +7 | +0.6% | 2,400 |
| 2009/04/20 | 1,217 | 1,219 | 1,211 | 1,212 | +1 | +0.1% | 1,300 |
| 2009/04/17 | 1,224 | 1,225 | 1,211 | 1,211 | -8 | -0.7% | 1,500 |
| 2009/04/16 | 1,211 | 1,227 | 1,208 | 1,219 | +18 | +1.5% | 1,100 |
| 2009/04/15 | 1,201 | 1,202 | 1,201 | 1,201 | +1 | +0.1% | 300 |
| 2009/04/14 | 1,203 | 1,210 | 1,200 | 1,200 | -6 | -0.5% | 2,500 |
| 2009/04/13 | 1,211 | 1,211 | 1,206 | 1,206 | -10 | -0.8% | 800 |
| 2009/04/10 | 1,246 | 1,246 | 1,216 | 1,216 | +5 | +0.4% | 2,700 |
| 2009/04/09 | 1,210 | 1,221 | 1,210 | 1,211 | -10 | -0.8% | 2,700 |
| 2009/04/08 | 1,223 | 1,245 | 1,203 | 1,221 | -4 | -0.3% | 3,800 |
| 2009/04/07 | 1,240 | 1,260 | 1,201 | 1,225 | -35 | -2.8% | 3,600 |
| 2009/04/06 | 1,269 | 1,270 | 1,260 | 1,260 | -9 | -0.7% | 1,000 |
| 2009/04/03 | 1,280 | 1,300 | 1,266 | 1,269 | -27 | -2.1% | 2,400 |
| 2009/04/02 | 1,300 | 1,300 | 1,293 | 1,296 | -4 | -0.3% | 1,600 |
| 2009/04/01 | 1,299 | 1,300 | 1,294 | 1,300 | +1 | +0.1% | 1,200 |
| 2009/03/31 | 1,300 | 1,300 | 1,280 | 1,299 | +14 | +1.1% | 1,500 |
| 2009/03/30 | 1,265 | 1,301 | 1,265 | 1,285 | ±0 | ±0% | 3,100 |
| 2009/03/27 | 1,300 | 1,300 | 1,280 | 1,285 | -15 | -1.2% | 2,300 |
| 2009/03/26 | 1,300 | 1,303 | 1,298 | 1,300 | ±0 | ±0% | 1,900 |
| 2009/03/25 | 1,285 | 1,300 | 1,275 | 1,300 | +15 | +1.2% | 4,300 |
| 2009/03/24 | 1,281 | 1,300 | 1,273 | 1,285 | -14 | -1.1% | 9,700 |
| 2009/03/23 | 1,265 | 1,299 | 1,262 | 1,299 | +34 | +2.7% | 10,300 |
| 2009/03/19 | 1,265 | 1,265 | 1,254 | 1,265 | +18 | +1.4% | 1,400 |
| 2009/03/18 | 1,240 | 1,258 | 1,240 | 1,247 | +8 | +0.6% | 2,500 |
| 2009/03/17 | 1,250 | 1,250 | 1,239 | 1,239 | -9 | -0.7% | 5,400 |
| 2009/03/16 | 1,250 | 1,250 | 1,230 | 1,248 | +15 | +1.2% | 2,200 |
3951～
4000
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
