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 |
|---|---|---|---|---|---|---|---|
| 2009/03/13 | 1,212 | 1,233 | 1,212 | 1,233 | +1 | +0.1% | 7,100 |
| 2009/03/12 | 1,240 | 1,240 | 1,225 | 1,232 | -8 | -0.6% | 2,100 |
| 2009/03/11 | 1,260 | 1,260 | 1,237 | 1,240 | -16 | -1.3% | 5,600 |
| 2009/03/10 | 1,253 | 1,256 | 1,250 | 1,256 | +4 | +0.3% | 3,200 |
| 2009/03/09 | 1,259 | 1,259 | 1,232 | 1,252 | +3 | +0.2% | 2,600 |
| 2009/03/06 | 1,250 | 1,260 | 1,246 | 1,249 | -11 | -0.9% | 3,500 |
| 2009/03/05 | 1,260 | 1,260 | 1,251 | 1,260 | +21 | +1.7% | 4,000 |
| 2009/03/04 | 1,219 | 1,239 | 1,219 | 1,239 | ±0 | ±0% | 800 |
| 2009/03/03 | 1,227 | 1,257 | 1,227 | 1,239 | -6 | -0.5% | 1,000 |
| 2009/03/02 | 1,239 | 1,245 | 1,230 | 1,245 | -14 | -1.1% | 1,600 |
| 2009/02/27 | 1,249 | 1,259 | 1,243 | 1,259 | +11 | +0.9% | 5,500 |
| 2009/02/26 | 1,242 | 1,258 | 1,235 | 1,248 | -11 | -0.9% | 1,700 |
| 2009/02/25 | 1,259 | 1,259 | 1,245 | 1,259 | -6 | -0.5% | 1,000 |
| 2009/02/24 | 1,248 | 1,265 | 1,240 | 1,265 | ±0 | ±0% | 6,100 |
| 2009/02/23 | 1,250 | 1,265 | 1,248 | 1,265 | +4 | +0.3% | 3,800 |
| 2009/02/20 | 1,264 | 1,265 | 1,242 | 1,261 | +21 | +1.7% | 2,900 |
| 2009/02/19 | 1,262 | 1,262 | 1,240 | 1,240 | -9 | -0.7% | 1,100 |
| 2009/02/18 | 1,233 | 1,249 | 1,222 | 1,249 | +11 | +0.9% | 1,900 |
| 2009/02/17 | 1,275 | 1,275 | 1,230 | 1,238 | -37 | -2.9% | 2,100 |
| 2009/02/16 | 1,265 | 1,280 | 1,230 | 1,275 | +14 | +1.1% | 4,100 |
| 2009/02/13 | 1,256 | 1,280 | 1,247 | 1,261 | +6 | +0.5% | 3,300 |
| 2009/02/12 | 1,232 | 1,257 | 1,232 | 1,255 | +13 | +1% | 1,400 |
| 2009/02/10 | 1,265 | 1,265 | 1,242 | 1,242 | -23 | -1.8% | 4,600 |
| 2009/02/09 | 1,259 | 1,265 | 1,259 | 1,265 | -34 | -2.6% | 1,500 |
| 2009/02/06 | 1,299 | 1,299 | 1,296 | 1,299 | +18 | +1.4% | 400 |
| 2009/02/05 | 1,299 | 1,299 | 1,277 | 1,281 | +9 | +0.7% | 2,300 |
| 2009/02/04 | 1,272 | 1,277 | 1,244 | 1,272 | +2 | +0.2% | 1,900 |
| 2009/02/03 | 1,284 | 1,300 | 1,270 | 1,270 | -16 | -1.2% | 2,700 |
| 2009/02/02 | 1,309 | 1,314 | 1,286 | 1,286 | -23 | -1.8% | 700 |
| 2009/01/30 | 1,298 | 1,309 | 1,289 | 1,309 | +9 | +0.7% | 2,000 |
| 2009/01/29 | 1,284 | 1,300 | 1,284 | 1,300 | -4 | -0.3% | 3,200 |
| 2009/01/28 | 1,330 | 1,330 | 1,300 | 1,304 | -26 | -2% | 1,300 |
| 2009/01/27 | 1,330 | 1,330 | 1,300 | 1,330 | ±0 | ±0% | 2,500 |
| 2009/01/26 | 1,330 | 1,330 | 1,290 | 1,330 | +10 | +0.8% | 5,400 |
| 2009/01/23 | 1,291 | 1,320 | 1,281 | 1,320 | +10 | +0.8% | 3,200 |
| 2009/01/22 | 1,299 | 1,310 | 1,285 | 1,310 | +24 | +1.9% | 2,100 |
| 2009/01/21 | 1,281 | 1,300 | 1,281 | 1,286 | ±0 | ±0% | 4,400 |
| 2009/01/20 | 1,294 | 1,300 | 1,286 | 1,286 | -33 | -2.5% | 2,500 |
| 2009/01/19 | 1,307 | 1,319 | 1,300 | 1,319 | -8 | -0.6% | 900 |
| 2009/01/16 | 1,327 | 1,327 | 1,287 | 1,327 | +27 | +2.1% | 2,300 |
| 2009/01/15 | 1,251 | 1,300 | 1,213 | 1,300 | +48 | +3.8% | 4,600 |
| 2009/01/14 | 1,210 | 1,252 | 1,210 | 1,252 | +43 | +3.6% | 1,500 |
| 2009/01/13 | 1,330 | 1,330 | 1,207 | 1,209 | -107 | -8.1% | 8,100 |
| 2009/01/09 | 1,329 | 1,330 | 1,316 | 1,316 | -14 | -1.1% | 1,100 |
| 2009/01/08 | 1,329 | 1,330 | 1,307 | 1,330 | -17 | -1.3% | 1,900 |
| 2009/01/07 | 1,347 | 1,347 | 1,344 | 1,347 | +34 | +2.6% | 2,600 |
| 2009/01/06 | 1,399 | 1,399 | 1,313 | 1,313 | -77 | -5.5% | 400 |
| 2009/01/05 | 1,383 | 1,390 | 1,383 | 1,390 | +27 | +2% | 300 |
| 2008/12/30 | 1,315 | 1,363 | 1,315 | 1,363 | +84 | +6.6% | 1,400 |
| 2008/12/29 | 1,253 | 1,280 | 1,236 | 1,279 | +6 | +0.5% | 4,300 |
4001～
4050
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
