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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,479 | 1,490 | 1,461 | 1,490 | +10 | +0.7% | 3,300 |
| 2008/07/30 | 1,469 | 1,480 | 1,451 | 1,480 | +23 | +1.6% | 1,700 |
| 2008/07/29 | 1,442 | 1,457 | 1,442 | 1,457 | -2 | -0.1% | 1,100 |
| 2008/07/28 | 1,483 | 1,483 | 1,459 | 1,459 | -4 | -0.3% | 900 |
| 2008/07/25 | 1,460 | 1,500 | 1,460 | 1,463 | -77 | -5% | 2,800 |
| 2008/07/24 | 1,542 | 1,542 | 1,533 | 1,540 | +28 | +1.9% | 12,800 |
| 2008/07/23 | 1,481 | 1,522 | 1,481 | 1,512 | +13 | +0.9% | 7,500 |
| 2008/07/22 | 1,475 | 1,499 | 1,475 | 1,499 | +44 | +3% | 1,700 |
| 2008/07/18 | 1,465 | 1,495 | 1,455 | 1,455 | -10 | -0.7% | 2,100 |
| 2008/07/17 | 1,452 | 1,484 | 1,452 | 1,465 | +16 | +1.1% | 1,500 |
| 2008/07/16 | 1,441 | 1,464 | 1,441 | 1,449 | -8 | -0.5% | 1,200 |
| 2008/07/15 | 1,484 | 1,497 | 1,457 | 1,457 | -24 | -1.6% | 2,500 |
| 2008/07/14 | 1,444 | 1,483 | 1,444 | 1,481 | +17 | +1.2% | 2,200 |
| 2008/07/11 | 1,484 | 1,484 | 1,441 | 1,464 | +20 | +1.4% | 2,500 |
| 2008/07/10 | 1,506 | 1,510 | 1,441 | 1,444 | -42 | -2.8% | 7,100 |
| 2008/07/09 | 1,471 | 1,496 | 1,470 | 1,486 | +20 | +1.4% | 2,200 |
| 2008/07/08 | 1,445 | 1,471 | 1,445 | 1,466 | +6 | +0.4% | 1,800 |
| 2008/07/07 | 1,447 | 1,461 | 1,447 | 1,460 | -27 | -1.8% | 800 |
| 2008/07/04 | 1,469 | 1,487 | 1,459 | 1,487 | +18 | +1.2% | 1,600 |
| 2008/07/03 | 1,434 | 1,469 | 1,434 | 1,469 | +15 | +1% | 1,400 |
| 2008/07/02 | 1,445 | 1,469 | 1,445 | 1,454 | +18 | +1.3% | 2,700 |
| 2008/07/01 | 1,436 | 1,436 | 1,417 | 1,436 | +9 | +0.6% | 700 |
| 2008/06/30 | 1,436 | 1,436 | 1,412 | 1,427 | +1 | +0.1% | 2,200 |
| 2008/06/27 | 1,410 | 1,426 | 1,394 | 1,426 | +6 | +0.4% | 2,700 |
| 2008/06/26 | 1,424 | 1,433 | 1,417 | 1,420 | -16 | -1.1% | 2,800 |
| 2008/06/25 | 1,438 | 1,438 | 1,416 | 1,436 | ±0 | ±0% | 2,500 |
| 2008/06/24 | 1,500 | 1,500 | 1,432 | 1,436 | -44 | -3% | 4,300 |
| 2008/06/23 | 1,421 | 1,480 | 1,414 | 1,480 | +53 | +3.7% | 3,500 |
| 2008/06/20 | 1,500 | 1,500 | 1,427 | 1,427 | +21 | +1.5% | 5,100 |
| 2008/06/19 | 1,426 | 1,426 | 1,406 | 1,406 | -15 | -1.1% | 1,800 |
| 2008/06/18 | 1,412 | 1,444 | 1,412 | 1,421 | +5 | +0.4% | 800 |
| 2008/06/17 | 1,439 | 1,445 | 1,416 | 1,416 | -25 | -1.7% | 1,300 |
| 2008/06/16 | 1,430 | 1,451 | 1,413 | 1,441 | +31 | +2.2% | 1,100 |
| 2008/06/13 | 1,409 | 1,417 | 1,400 | 1,410 | -76 | -5.1% | 8,900 |
| 2008/06/12 | 1,438 | 1,487 | 1,403 | 1,486 | +95 | +6.8% | 10,400 |
| 2008/06/11 | 1,421 | 1,444 | 1,384 | 1,391 | -29 | -2% | 3,100 |
| 2008/06/10 | 1,439 | 1,440 | 1,415 | 1,420 | +19 | +1.4% | 2,300 |
| 2008/06/09 | 1,401 | 1,419 | 1,396 | 1,401 | -19 | -1.3% | 2,600 |
| 2008/06/06 | 1,442 | 1,459 | 1,420 | 1,420 | -30 | -2.1% | 2,200 |
| 2008/06/05 | 1,415 | 1,450 | 1,401 | 1,450 | +41 | +2.9% | 1,800 |
| 2008/06/04 | 1,402 | 1,430 | 1,402 | 1,409 | +8 | +0.6% | 1,700 |
| 2008/06/03 | 1,421 | 1,445 | 1,401 | 1,401 | -19 | -1.3% | 2,700 |
| 2008/06/02 | 1,427 | 1,447 | 1,405 | 1,420 | -27 | -1.9% | 2,200 |
| 2008/05/30 | 1,449 | 1,463 | 1,443 | 1,447 | -22 | -1.5% | 2,700 |
| 2008/05/29 | 1,413 | 1,490 | 1,413 | 1,469 | +49 | +3.5% | 2,200 |
| 2008/05/28 | 1,433 | 1,434 | 1,420 | 1,420 | -25 | -1.7% | 2,100 |
| 2008/05/27 | 1,433 | 1,465 | 1,433 | 1,445 | +2 | +0.1% | 1,900 |
| 2008/05/26 | 1,510 | 1,510 | 1,439 | 1,443 | -44 | -3% | 5,800 |
| 2008/05/23 | 1,461 | 1,490 | 1,451 | 1,487 | +26 | +1.8% | 4,300 |
| 2008/05/22 | 1,448 | 1,478 | 1,432 | 1,461 | -27 | -1.8% | 2,300 |
4151～
4200
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
