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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,261 | 1,321 | 1,261 | 1,300 | +60 | +4.8% | 4,200 |
| 2008/10/10 | 1,350 | 1,350 | 1,240 | 1,240 | -50 | -3.9% | 3,800 |
| 2008/10/09 | 1,300 | 1,322 | 1,290 | 1,290 | -40 | -3% | 4,500 |
| 2008/10/08 | 1,349 | 1,350 | 1,300 | 1,330 | -64 | -4.6% | 2,400 |
| 2008/10/07 | 1,351 | 1,395 | 1,290 | 1,394 | -4 | -0.3% | 4,300 |
| 2008/10/06 | 1,373 | 1,400 | 1,373 | 1,398 | +9 | +0.6% | 1,400 |
| 2008/10/03 | 1,390 | 1,391 | 1,348 | 1,389 | ±0 | ±0% | 6,800 |
| 2008/10/02 | 1,390 | 1,404 | 1,389 | 1,389 | +14 | +1% | 4,300 |
| 2008/10/01 | 1,375 | 1,375 | 1,350 | 1,375 | +25 | +1.9% | 1,400 |
| 2008/09/30 | 1,375 | 1,375 | 1,342 | 1,350 | -52 | -3.7% | 2,000 |
| 2008/09/29 | 1,427 | 1,442 | 1,402 | 1,402 | +16 | +1.2% | 1,700 |
| 2008/09/26 | 1,439 | 1,443 | 1,369 | 1,386 | -52 | -3.6% | 7,000 |
| 2008/09/25 | 1,439 | 1,451 | 1,430 | 1,438 | -53 | -3.6% | 1,600 |
| 2008/09/24 | 1,515 | 1,515 | 1,485 | 1,491 | -24 | -1.6% | 5,200 |
| 2008/09/22 | 1,515 | 1,515 | 1,501 | 1,515 | ±0 | ±0% | 5,300 |
| 2008/09/19 | 1,474 | 1,516 | 1,474 | 1,515 | +21 | +1.4% | 3,900 |
| 2008/09/18 | 1,469 | 1,494 | 1,451 | 1,494 | +25 | +1.7% | 1,300 |
| 2008/09/17 | 1,470 | 1,484 | 1,469 | 1,469 | +4 | +0.3% | 1,200 |
| 2008/09/16 | 1,450 | 1,467 | 1,432 | 1,465 | -55 | -3.6% | 3,000 |
| 2008/09/12 | 1,491 | 1,520 | 1,491 | 1,520 | +8 | +0.5% | 5,400 |
| 2008/09/11 | 1,519 | 1,520 | 1,493 | 1,512 | +13 | +0.9% | 2,600 |
| 2008/09/10 | 1,510 | 1,520 | 1,498 | 1,499 | -11 | -0.7% | 3,900 |
| 2008/09/09 | 1,513 | 1,513 | 1,485 | 1,510 | -6 | -0.4% | 1,000 |
| 2008/09/08 | 1,460 | 1,518 | 1,460 | 1,516 | +56 | +3.8% | 2,400 |
| 2008/09/05 | 1,450 | 1,460 | 1,400 | 1,460 | -16 | -1.1% | 3,800 |
| 2008/09/04 | 1,519 | 1,519 | 1,476 | 1,476 | -23 | -1.5% | 1,800 |
| 2008/09/03 | 1,487 | 1,499 | 1,467 | 1,499 | +47 | +3.2% | 1,300 |
| 2008/09/02 | 1,475 | 1,495 | 1,450 | 1,452 | -22 | -1.5% | 2,400 |
| 2008/09/01 | 1,488 | 1,488 | 1,474 | 1,474 | -13 | -0.9% | 1,900 |
| 2008/08/29 | 1,499 | 1,520 | 1,487 | 1,487 | +18 | +1.2% | 3,500 |
| 2008/08/28 | 1,473 | 1,473 | 1,468 | 1,469 | -5 | -0.3% | 500 |
| 2008/08/27 | 1,500 | 1,500 | 1,474 | 1,474 | -56 | -3.7% | 1,600 |
| 2008/08/26 | 1,530 | 1,530 | 1,472 | 1,530 | +20 | +1.3% | 1,400 |
| 2008/08/25 | 1,569 | 1,570 | 1,482 | 1,510 | +30 | +2% | 5,400 |
| 2008/08/22 | 1,480 | 1,480 | 1,464 | 1,480 | +16 | +1.1% | 2,700 |
| 2008/08/21 | 1,452 | 1,473 | 1,451 | 1,464 | +13 | +0.9% | 1,300 |
| 2008/08/20 | 1,467 | 1,467 | 1,450 | 1,451 | +7 | +0.5% | 400 |
| 2008/08/19 | 1,462 | 1,467 | 1,433 | 1,444 | -18 | -1.2% | 1,600 |
| 2008/08/18 | 1,440 | 1,490 | 1,440 | 1,462 | +20 | +1.4% | 1,800 |
| 2008/08/15 | 1,444 | 1,461 | 1,440 | 1,442 | -18 | -1.2% | 1,000 |
| 2008/08/14 | 1,461 | 1,461 | 1,460 | 1,460 | -3 | -0.2% | 600 |
| 2008/08/13 | 1,471 | 1,471 | 1,462 | 1,463 | -9 | -0.6% | 2,100 |
| 2008/08/12 | 1,475 | 1,490 | 1,472 | 1,472 | -18 | -1.2% | 2,100 |
| 2008/08/11 | 1,489 | 1,490 | 1,489 | 1,490 | +9 | +0.6% | 2,600 |
| 2008/08/08 | 1,467 | 1,486 | 1,467 | 1,481 | -4 | -0.3% | 1,000 |
| 2008/08/07 | 1,489 | 1,489 | 1,471 | 1,485 | +9 | +0.6% | 1,800 |
| 2008/08/06 | 1,471 | 1,490 | 1,471 | 1,476 | -13 | -0.9% | 5,200 |
| 2008/08/05 | 1,483 | 1,490 | 1,483 | 1,489 | +5 | +0.3% | 1,100 |
| 2008/08/04 | 1,465 | 1,490 | 1,465 | 1,484 | -1 | -0.1% | 2,000 |
| 2008/08/01 | 1,490 | 1,490 | 1,462 | 1,485 | -5 | -0.3% | 2,000 |
4101～
4150
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
