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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 1,410 | 1,410 | 1,401 | 1,406 | -16 | -1.1% | 400 |
| 2008/03/05 | 1,405 | 1,422 | 1,402 | 1,422 | +18 | +1.3% | 1,700 |
| 2008/03/04 | 1,405 | 1,427 | 1,404 | 1,404 | -3 | -0.2% | 2,100 |
| 2008/03/03 | 1,449 | 1,449 | 1,407 | 1,407 | -44 | -3% | 1,900 |
| 2008/02/29 | 1,455 | 1,455 | 1,450 | 1,451 | -19 | -1.3% | 2,000 |
| 2008/02/28 | 1,484 | 1,485 | 1,467 | 1,470 | -28 | -1.9% | 1,200 |
| 2008/02/27 | 1,483 | 1,520 | 1,483 | 1,498 | +15 | +1% | 900 |
| 2008/02/26 | 1,513 | 1,513 | 1,483 | 1,483 | -24 | -1.6% | 1,500 |
| 2008/02/25 | 1,550 | 1,575 | 1,495 | 1,507 | +34 | +2.3% | 5,900 |
| 2008/02/22 | 1,454 | 1,473 | 1,450 | 1,473 | +16 | +1.1% | 1,500 |
| 2008/02/21 | 1,440 | 1,469 | 1,440 | 1,457 | +17 | +1.2% | 1,900 |
| 2008/02/20 | 1,496 | 1,496 | 1,440 | 1,440 | -26 | -1.8% | 1,900 |
| 2008/02/19 | 1,441 | 1,476 | 1,441 | 1,466 | +21 | +1.5% | 1,500 |
| 2008/02/18 | 1,447 | 1,467 | 1,445 | 1,445 | ±0 | ±0% | 1,000 |
| 2008/02/15 | 1,490 | 1,490 | 1,445 | 1,445 | -25 | -1.7% | 1,600 |
| 2008/02/14 | 1,436 | 1,470 | 1,430 | 1,470 | +35 | +2.4% | 2,300 |
| 2008/02/13 | 1,456 | 1,465 | 1,435 | 1,435 | -41 | -2.8% | 2,800 |
| 2008/02/12 | 1,505 | 1,505 | 1,476 | 1,476 | +29 | +2% | 1,900 |
| 2008/02/08 | 1,453 | 1,473 | 1,443 | 1,447 | +14 | +1% | 1,700 |
| 2008/02/07 | 1,524 | 1,524 | 1,414 | 1,433 | -95 | -6.2% | 3,400 |
| 2008/02/06 | 1,559 | 1,560 | 1,528 | 1,528 | -36 | -2.3% | 1,500 |
| 2008/02/05 | 1,589 | 1,589 | 1,564 | 1,564 | -31 | -1.9% | 700 |
| 2008/02/04 | 1,597 | 1,597 | 1,537 | 1,595 | +16 | +1% | 1,100 |
| 2008/02/01 | 1,527 | 1,579 | 1,527 | 1,579 | +22 | +1.4% | 1,200 |
| 2008/01/31 | 1,579 | 1,579 | 1,489 | 1,557 | +57 | +3.8% | 3,500 |
| 2008/01/30 | 1,550 | 1,550 | 1,500 | 1,500 | -30 | -2% | 2,000 |
| 2008/01/29 | 1,530 | 1,530 | 1,519 | 1,530 | +30 | +2% | 1,100 |
| 2008/01/28 | 1,470 | 1,502 | 1,458 | 1,500 | +30 | +2% | 2,900 |
| 2008/01/25 | 1,475 | 1,475 | 1,457 | 1,470 | +14 | +1% | 1,400 |
| 2008/01/24 | 1,507 | 1,507 | 1,450 | 1,456 | +9 | +0.6% | 6,600 |
| 2008/01/23 | 1,401 | 1,447 | 1,380 | 1,447 | +126 | +9.5% | 3,600 |
| 2008/01/22 | 1,320 | 1,357 | 1,320 | 1,321 | +1 | +0.1% | 2,700 |
| 2008/01/21 | 1,325 | 1,338 | 1,312 | 1,320 | -6 | -0.5% | 2,600 |
| 2008/01/18 | 1,410 | 1,410 | 1,315 | 1,326 | -44 | -3.2% | 1,500 |
| 2008/01/17 | 1,300 | 1,370 | 1,300 | 1,370 | +70 | +5.4% | 2,800 |
| 2008/01/16 | 1,303 | 1,328 | 1,300 | 1,300 | -83 | -6% | 9,000 |
| 2008/01/15 | 1,456 | 1,456 | 1,383 | 1,383 | -73 | -5% | 4,700 |
| 2008/01/11 | 1,510 | 1,510 | 1,456 | 1,456 | -114 | -7.3% | 6,200 |
| 2008/01/10 | 1,589 | 1,589 | 1,540 | 1,570 | +26 | +1.7% | 2,600 |
| 2008/01/09 | 1,460 | 1,561 | 1,455 | 1,544 | +71 | +4.8% | 3,900 |
| 2008/01/08 | 1,498 | 1,498 | 1,466 | 1,473 | -27 | -1.8% | 3,100 |
| 2008/01/07 | 1,480 | 1,500 | 1,470 | 1,500 | +20 | +1.4% | 2,700 |
| 2008/01/04 | 1,570 | 1,570 | 1,480 | 1,480 | -90 | -5.7% | 3,900 |
| 2007/12/28 | 1,619 | 1,619 | 1,570 | 1,570 | -29 | -1.8% | 2,000 |
| 2007/12/27 | 1,571 | 1,620 | 1,571 | 1,599 | +27 | +1.7% | 1,500 |
| 2007/12/26 | 1,566 | 1,574 | 1,566 | 1,572 | -18 | -1.1% | 1,400 |
| 2007/12/25 | 1,680 | 1,680 | 1,567 | 1,590 | +16 | +1% | 9,200 |
| 2007/12/21 | 1,540 | 1,575 | 1,540 | 1,574 | +18 | +1.2% | 2,000 |
| 2007/12/20 | 1,579 | 1,579 | 1,550 | 1,556 | +5 | +0.3% | 7,500 |
| 2007/12/19 | 1,551 | 1,552 | 1,551 | 1,551 | -28 | -1.8% | 1,000 |
4251～
4300
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
