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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 1,629 | 1,630 | 1,610 | 1,615 | +4 | +0.2% | 2,700 |
| 2007/10/04 | 1,613 | 1,629 | 1,607 | 1,611 | +7 | +0.4% | 1,600 |
| 2007/10/03 | 1,620 | 1,625 | 1,604 | 1,604 | -11 | -0.7% | 4,000 |
| 2007/10/02 | 1,617 | 1,621 | 1,604 | 1,615 | +20 | +1.3% | 2,300 |
| 2007/10/01 | 1,604 | 1,616 | 1,595 | 1,595 | -15 | -0.9% | 1,800 |
| 2007/09/28 | 1,620 | 1,622 | 1,604 | 1,610 | -7 | -0.4% | 3,100 |
| 2007/09/27 | 1,613 | 1,617 | 1,605 | 1,617 | +4 | +0.2% | 1,600 |
| 2007/09/26 | 1,593 | 1,613 | 1,593 | 1,613 | +9 | +0.6% | 2,600 |
| 2007/09/25 | 1,615 | 1,615 | 1,597 | 1,604 | +6 | +0.4% | 6,300 |
| 2007/09/21 | 1,593 | 1,598 | 1,575 | 1,598 | +5 | +0.3% | 5,700 |
| 2007/09/20 | 1,596 | 1,596 | 1,575 | 1,593 | +4 | +0.3% | 2,700 |
| 2007/09/19 | 1,586 | 1,614 | 1,576 | 1,589 | +4 | +0.3% | 4,400 |
| 2007/09/18 | 1,611 | 1,638 | 1,585 | 1,585 | -26 | -1.6% | 3,400 |
| 2007/09/14 | 1,640 | 1,640 | 1,611 | 1,611 | +6 | +0.4% | 7,700 |
| 2007/09/13 | 1,600 | 1,612 | 1,600 | 1,605 | +7 | +0.4% | 700 |
| 2007/09/12 | 1,585 | 1,600 | 1,585 | 1,598 | +14 | +0.9% | 500 |
| 2007/09/11 | 1,615 | 1,615 | 1,580 | 1,584 | -31 | -1.9% | 2,200 |
| 2007/09/10 | 1,621 | 1,621 | 1,589 | 1,615 | +24 | +1.5% | 2,400 |
| 2007/09/07 | 1,583 | 1,601 | 1,578 | 1,591 | +9 | +0.6% | 3,900 |
| 2007/09/06 | 1,600 | 1,600 | 1,580 | 1,582 | -18 | -1.1% | 1,400 |
| 2007/09/05 | 1,619 | 1,619 | 1,597 | 1,600 | +5 | +0.3% | 3,900 |
| 2007/09/04 | 1,604 | 1,615 | 1,595 | 1,595 | -39 | -2.4% | 3,200 |
| 2007/09/03 | 1,617 | 1,634 | 1,617 | 1,634 | +14 | +0.9% | 2,500 |
| 2007/08/31 | 1,598 | 1,620 | 1,598 | 1,620 | +30 | +1.9% | 6,300 |
| 2007/08/30 | 1,590 | 1,590 | 1,570 | 1,590 | +13 | +0.8% | 1,500 |
| 2007/08/29 | 1,570 | 1,578 | 1,570 | 1,577 | -11 | -0.7% | 4,300 |
| 2007/08/28 | 1,583 | 1,590 | 1,580 | 1,588 | +7 | +0.4% | 1,700 |
| 2007/08/27 | 1,582 | 1,612 | 1,580 | 1,581 | +3 | +0.2% | 6,900 |
| 2007/08/24 | 1,620 | 1,620 | 1,578 | 1,578 | -31 | -1.9% | 13,100 |
| 2007/08/23 | 1,600 | 1,609 | 1,589 | 1,609 | +4 | +0.2% | 7,800 |
| 2007/08/22 | 1,594 | 1,605 | 1,590 | 1,605 | +8 | +0.5% | 6,600 |
| 2007/08/21 | 1,592 | 1,617 | 1,592 | 1,597 | +6 | +0.4% | 1,700 |
| 2007/08/20 | 1,600 | 1,620 | 1,591 | 1,591 | -4 | -0.3% | 10,800 |
| 2007/08/17 | 1,600 | 1,602 | 1,595 | 1,595 | -18 | -1.1% | 10,700 |
| 2007/08/16 | 1,605 | 1,614 | 1,603 | 1,613 | +3 | +0.2% | 10,200 |
| 2007/08/15 | 1,611 | 1,626 | 1,610 | 1,610 | -16 | -1% | 3,000 |
| 2007/08/14 | 1,612 | 1,626 | 1,611 | 1,626 | -5 | -0.3% | 2,900 |
| 2007/08/13 | 1,621 | 1,633 | 1,621 | 1,631 | +3 | +0.2% | 3,400 |
| 2007/08/10 | 1,638 | 1,638 | 1,622 | 1,628 | -2 | -0.1% | 4,700 |
| 2007/08/09 | 1,629 | 1,636 | 1,629 | 1,630 | +1 | +0.1% | 7,000 |
| 2007/08/08 | 1,630 | 1,638 | 1,629 | 1,629 | -1 | -0.1% | 5,900 |
| 2007/08/07 | 1,631 | 1,642 | 1,630 | 1,630 | -8 | -0.5% | 3,300 |
| 2007/08/06 | 1,630 | 1,639 | 1,630 | 1,638 | +4 | +0.2% | 1,500 |
| 2007/08/03 | 1,632 | 1,638 | 1,632 | 1,634 | -6 | -0.4% | 2,000 |
| 2007/08/02 | 1,644 | 1,644 | 1,635 | 1,640 | -4 | -0.2% | 3,700 |
| 2007/08/01 | 1,637 | 1,660 | 1,636 | 1,644 | -2 | -0.1% | 3,500 |
| 2007/07/31 | 1,637 | 1,648 | 1,635 | 1,646 | +3 | +0.2% | 5,800 |
| 2007/07/30 | 1,635 | 1,674 | 1,634 | 1,643 | -4 | -0.2% | 4,400 |
| 2007/07/27 | 1,635 | 1,647 | 1,630 | 1,647 | +2 | +0.1% | 7,000 |
| 2007/07/26 | 1,645 | 1,654 | 1,645 | 1,645 | -2 | -0.1% | 3,400 |
4301～
4350
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
