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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,493 | 1,505 | 1,488 | 1,488 | -4 | -0.3% | 2,200 |
| 2008/05/20 | 1,509 | 1,510 | 1,492 | 1,492 | -14 | -0.9% | 700 |
| 2008/05/19 | 1,509 | 1,510 | 1,500 | 1,506 | -4 | -0.3% | 1,500 |
| 2008/05/16 | 1,525 | 1,525 | 1,510 | 1,510 | -14 | -0.9% | 1,600 |
| 2008/05/15 | 1,529 | 1,529 | 1,515 | 1,524 | ±0 | ±0% | 2,900 |
| 2008/05/14 | 1,524 | 1,525 | 1,509 | 1,524 | +24 | +1.6% | 4,100 |
| 2008/05/13 | 1,522 | 1,522 | 1,491 | 1,500 | -3 | -0.2% | 1,400 |
| 2008/05/12 | 1,525 | 1,525 | 1,487 | 1,503 | -20 | -1.3% | 3,200 |
| 2008/05/09 | 1,501 | 1,523 | 1,501 | 1,523 | -7 | -0.5% | 800 |
| 2008/05/08 | 1,481 | 1,530 | 1,481 | 1,530 | +49 | +3.3% | 1,600 |
| 2008/05/07 | 1,525 | 1,525 | 1,481 | 1,481 | -13 | -0.9% | 3,100 |
| 2008/05/02 | 1,518 | 1,525 | 1,494 | 1,494 | -13 | -0.9% | 2,900 |
| 2008/05/01 | 1,483 | 1,517 | 1,482 | 1,507 | +24 | +1.6% | 1,000 |
| 2008/04/30 | 1,524 | 1,524 | 1,483 | 1,483 | -55 | -3.6% | 1,000 |
| 2008/04/28 | 1,470 | 1,538 | 1,470 | 1,538 | +38 | +2.5% | 1,700 |
| 2008/04/25 | 1,479 | 1,500 | 1,479 | 1,500 | +21 | +1.4% | 3,200 |
| 2008/04/24 | 1,479 | 1,480 | 1,461 | 1,479 | ±0 | ±0% | 4,700 |
| 2008/04/23 | 1,448 | 1,479 | 1,448 | 1,479 | +11 | +0.7% | 3,400 |
| 2008/04/22 | 1,434 | 1,468 | 1,434 | 1,468 | +15 | +1% | 1,500 |
| 2008/04/21 | 1,457 | 1,467 | 1,440 | 1,453 | -17 | -1.2% | 6,400 |
| 2008/04/18 | 1,450 | 1,480 | 1,430 | 1,470 | +1 | +0.1% | 3,100 |
| 2008/04/17 | 1,442 | 1,479 | 1,442 | 1,469 | +14 | +1% | 1,600 |
| 2008/04/16 | 1,430 | 1,457 | 1,430 | 1,455 | -13 | -0.9% | 2,100 |
| 2008/04/15 | 1,407 | 1,471 | 1,407 | 1,468 | +41 | +2.9% | 1,200 |
| 2008/04/14 | 1,480 | 1,480 | 1,426 | 1,427 | -50 | -3.4% | 2,100 |
| 2008/04/11 | 1,475 | 1,477 | 1,450 | 1,477 | +17 | +1.2% | 1,400 |
| 2008/04/10 | 1,480 | 1,480 | 1,456 | 1,460 | -6 | -0.4% | 2,500 |
| 2008/04/09 | 1,460 | 1,479 | 1,460 | 1,466 | -9 | -0.6% | 1,300 |
| 2008/04/08 | 1,479 | 1,481 | 1,475 | 1,475 | -4 | -0.3% | 3,200 |
| 2008/04/07 | 1,477 | 1,480 | 1,475 | 1,479 | +3 | +0.2% | 1,600 |
| 2008/04/04 | 1,461 | 1,481 | 1,461 | 1,476 | -5 | -0.3% | 1,900 |
| 2008/04/03 | 1,481 | 1,481 | 1,460 | 1,481 | ±0 | ±0% | 2,500 |
| 2008/04/02 | 1,460 | 1,481 | 1,460 | 1,481 | +1 | +0.1% | 2,100 |
| 2008/04/01 | 1,480 | 1,480 | 1,459 | 1,480 | ±0 | ±0% | 1,500 |
| 2008/03/31 | 1,480 | 1,481 | 1,460 | 1,480 | ±0 | ±0% | 900 |
| 2008/03/28 | 1,481 | 1,482 | 1,480 | 1,480 | -1 | -0.1% | 1,900 |
| 2008/03/27 | 1,480 | 1,482 | 1,470 | 1,481 | +1 | +0.1% | 5,900 |
| 2008/03/26 | 1,468 | 1,481 | 1,441 | 1,480 | -1 | -0.1% | 2,400 |
| 2008/03/25 | 1,475 | 1,500 | 1,450 | 1,481 | +2 | +0.1% | 2,000 |
| 2008/03/24 | 1,498 | 1,499 | 1,459 | 1,479 | +51 | +3.6% | 4,900 |
| 2008/03/21 | 1,419 | 1,446 | 1,411 | 1,428 | +49 | +3.6% | 2,700 |
| 2008/03/19 | 1,368 | 1,410 | 1,368 | 1,379 | +41 | +3.1% | 3,500 |
| 2008/03/18 | 1,332 | 1,340 | 1,325 | 1,338 | -12 | -0.9% | 1,700 |
| 2008/03/17 | 1,350 | 1,355 | 1,350 | 1,350 | +1 | +0.1% | 1,000 |
| 2008/03/14 | 1,400 | 1,400 | 1,349 | 1,349 | +20 | +1.5% | 9,000 |
| 2008/03/13 | 1,359 | 1,360 | 1,328 | 1,329 | -70 | -5% | 4,500 |
| 2008/03/12 | 1,425 | 1,425 | 1,398 | 1,399 | +14 | +1% | 1,700 |
| 2008/03/11 | 1,355 | 1,385 | 1,340 | 1,385 | -10 | -0.7% | 2,200 |
| 2008/03/10 | 1,457 | 1,457 | 1,394 | 1,395 | -33 | -2.3% | 4,200 |
| 2008/03/07 | 1,408 | 1,428 | 1,408 | 1,428 | +22 | +1.6% | 700 |
4151～
4200
件表示中 / 6947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 | 115,800円 | +0.4% | - | 2.33% | 178.43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 |
| サツドラＨＤ | 89,900円 | +4.7% | +1.0% | 1.11% | 25.77倍 | 1.30倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ナルミヤ | 125,600円 | +12.4% | +42.1% | 4.62% | 7.48倍 | 1.76倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| トウキョベース | 28,100円 | +11.4% | +8.5% | 2.14% | 13.57倍 | 2.40倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ハンズマン | 81,500円 | +5.2% | +43.3% | 3.68% | 10.58倍 | 0.64倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
市場注目の銘柄
チャート関連のコラム
