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 |
|---|---|---|---|---|---|---|---|
| 2008/12/26 | 1,257 | 1,274 | 1,256 | 1,273 | +18 | +1.4% | 1,800 |
| 2008/12/25 | 1,270 | 1,270 | 1,255 | 1,255 | -35 | -2.7% | 1,000 |
| 2008/12/24 | 1,300 | 1,300 | 1,270 | 1,290 | +10 | +0.8% | 14,500 |
| 2008/12/22 | 1,276 | 1,280 | 1,275 | 1,280 | +8 | +0.6% | 7,600 |
| 2008/12/19 | 1,281 | 1,281 | 1,268 | 1,272 | +9 | +0.7% | 7,800 |
| 2008/12/18 | 1,278 | 1,279 | 1,263 | 1,263 | -16 | -1.3% | 1,600 |
| 2008/12/17 | 1,277 | 1,279 | 1,257 | 1,279 | +10 | +0.8% | 2,000 |
| 2008/12/16 | 1,259 | 1,269 | 1,240 | 1,269 | -10 | -0.8% | 1,500 |
| 2008/12/15 | 1,280 | 1,280 | 1,254 | 1,279 | +18 | +1.4% | 5,700 |
| 2008/12/12 | 1,256 | 1,271 | 1,249 | 1,261 | -10 | -0.8% | 6,700 |
| 2008/12/11 | 1,264 | 1,275 | 1,256 | 1,271 | -3 | -0.2% | 3,800 |
| 2008/12/10 | 1,275 | 1,275 | 1,268 | 1,274 | -1 | -0.1% | 3,100 |
| 2008/12/09 | 1,274 | 1,276 | 1,270 | 1,275 | +3 | +0.2% | 3,000 |
| 2008/12/08 | 1,251 | 1,276 | 1,251 | 1,272 | +22 | +1.8% | 7,000 |
| 2008/12/05 | 1,247 | 1,280 | 1,247 | 1,250 | -16 | -1.3% | 5,900 |
| 2008/12/04 | 1,311 | 1,311 | 1,266 | 1,266 | -21 | -1.6% | 4,100 |
| 2008/12/03 | 1,255 | 1,288 | 1,235 | 1,287 | +70 | +5.8% | 4,100 |
| 2008/12/02 | 1,246 | 1,246 | 1,216 | 1,217 | -45 | -3.6% | 2,500 |
| 2008/12/01 | 1,242 | 1,267 | 1,241 | 1,262 | +20 | +1.6% | 2,500 |
| 2008/11/28 | 1,237 | 1,270 | 1,237 | 1,242 | -8 | -0.6% | 3,600 |
| 2008/11/27 | 1,250 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 2,500 |
| 2008/11/26 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,500 |
| 2008/11/25 | 1,315 | 1,315 | 1,250 | 1,250 | -35 | -2.7% | 9,500 |
| 2008/11/21 | 1,275 | 1,288 | 1,266 | 1,285 | +11 | +0.9% | 8,800 |
| 2008/11/20 | 1,300 | 1,321 | 1,258 | 1,274 | -26 | -2% | 2,400 |
| 2008/11/19 | 1,296 | 1,300 | 1,275 | 1,300 | +13 | +1% | 3,600 |
| 2008/11/18 | 1,280 | 1,300 | 1,260 | 1,287 | +7 | +0.5% | 3,500 |
| 2008/11/17 | 1,265 | 1,306 | 1,265 | 1,280 | +13 | +1% | 3,200 |
| 2008/11/14 | 1,281 | 1,281 | 1,267 | 1,267 | -11 | -0.9% | 1,900 |
| 2008/11/13 | 1,272 | 1,279 | 1,268 | 1,278 | -49 | -3.7% | 1,300 |
| 2008/11/12 | 1,310 | 1,327 | 1,273 | 1,327 | +20 | +1.5% | 2,300 |
| 2008/11/11 | 1,303 | 1,327 | 1,295 | 1,307 | +4 | +0.3% | 1,700 |
| 2008/11/10 | 1,330 | 1,330 | 1,290 | 1,303 | -27 | -2% | 3,500 |
| 2008/11/07 | 1,329 | 1,337 | 1,318 | 1,330 | +1 | +0.1% | 9,100 |
| 2008/11/06 | 1,330 | 1,330 | 1,300 | 1,329 | -1 | -0.1% | 4,000 |
| 2008/11/05 | 1,319 | 1,330 | 1,318 | 1,330 | +72 | +5.7% | 3,600 |
| 2008/11/04 | 1,280 | 1,348 | 1,258 | 1,258 | -42 | -3.2% | 2,800 |
| 2008/10/31 | 1,283 | 1,300 | 1,276 | 1,300 | +35 | +2.8% | 3,500 |
| 2008/10/30 | 1,237 | 1,265 | 1,237 | 1,265 | +29 | +2.3% | 1,700 |
| 2008/10/29 | 1,239 | 1,239 | 1,200 | 1,236 | +79 | +6.8% | 4,100 |
| 2008/10/28 | 1,201 | 1,224 | 1,136 | 1,157 | -83 | -6.7% | 3,700 |
| 2008/10/27 | 1,279 | 1,279 | 1,203 | 1,240 | -60 | -4.6% | 4,300 |
| 2008/10/24 | 1,300 | 1,300 | 1,282 | 1,300 | ±0 | ±0% | 6,700 |
| 2008/10/23 | 1,263 | 1,305 | 1,263 | 1,300 | +20 | +1.6% | 6,400 |
| 2008/10/22 | 1,300 | 1,300 | 1,280 | 1,280 | -19 | -1.5% | 1,800 |
| 2008/10/21 | 1,300 | 1,300 | 1,294 | 1,299 | -1 | -0.1% | 4,200 |
| 2008/10/20 | 1,300 | 1,300 | 1,299 | 1,300 | +2 | +0.2% | 2,100 |
| 2008/10/17 | 1,297 | 1,299 | 1,271 | 1,298 | +57 | +4.6% | 2,400 |
| 2008/10/16 | 1,271 | 1,271 | 1,241 | 1,241 | -59 | -4.5% | 3,800 |
| 2008/10/15 | 1,320 | 1,320 | 1,281 | 1,300 | ±0 | ±0% | 1,300 |
4051～
4100
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
