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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 1,565 | 1,579 | 1,563 | 1,579 | +9 | +0.6% | 1,900 |
| 2007/12/17 | 1,563 | 1,575 | 1,563 | 1,570 | +6 | +0.4% | 1,400 |
| 2007/12/14 | 1,556 | 1,577 | 1,556 | 1,564 | -3 | -0.2% | 5,800 |
| 2007/12/13 | 1,577 | 1,580 | 1,566 | 1,567 | -29 | -1.8% | 2,400 |
| 2007/12/12 | 1,600 | 1,600 | 1,571 | 1,596 | +19 | +1.2% | 2,600 |
| 2007/12/11 | 1,567 | 1,593 | 1,567 | 1,577 | +7 | +0.4% | 1,900 |
| 2007/12/10 | 1,609 | 1,609 | 1,570 | 1,570 | -30 | -1.9% | 3,900 |
| 2007/12/07 | 1,573 | 1,600 | 1,573 | 1,600 | +15 | +0.9% | 2,500 |
| 2007/12/06 | 1,576 | 1,599 | 1,576 | 1,585 | -14 | -0.9% | 3,700 |
| 2007/12/05 | 1,569 | 1,599 | 1,567 | 1,599 | +19 | +1.2% | 2,600 |
| 2007/12/04 | 1,610 | 1,610 | 1,580 | 1,580 | -30 | -1.9% | 800 |
| 2007/12/03 | 1,599 | 1,610 | 1,572 | 1,610 | +8 | +0.5% | 4,000 |
| 2007/11/30 | 1,575 | 1,602 | 1,564 | 1,602 | +25 | +1.6% | 4,100 |
| 2007/11/29 | 1,560 | 1,590 | 1,550 | 1,577 | -1 | -0.1% | 2,800 |
| 2007/11/28 | 1,558 | 1,581 | 1,558 | 1,578 | -10 | -0.6% | 1,200 |
| 2007/11/27 | 1,550 | 1,590 | 1,546 | 1,588 | +8 | +0.5% | 2,400 |
| 2007/11/26 | 1,607 | 1,607 | 1,571 | 1,580 | -5 | -0.3% | 4,900 |
| 2007/11/22 | 1,545 | 1,585 | 1,480 | 1,585 | +39 | +2.5% | 2,800 |
| 2007/11/21 | 1,541 | 1,559 | 1,540 | 1,546 | +10 | +0.7% | 800 |
| 2007/11/20 | 1,600 | 1,600 | 1,503 | 1,536 | -51 | -3.2% | 2,800 |
| 2007/11/19 | 1,590 | 1,590 | 1,574 | 1,587 | -6 | -0.4% | 1,000 |
| 2007/11/16 | 1,592 | 1,601 | 1,590 | 1,593 | -14 | -0.9% | 4,300 |
| 2007/11/15 | 1,607 | 1,607 | 1,600 | 1,607 | +2 | +0.1% | 2,700 |
| 2007/11/14 | 1,606 | 1,606 | 1,594 | 1,605 | +2 | +0.1% | 3,700 |
| 2007/11/13 | 1,590 | 1,605 | 1,590 | 1,603 | +3 | +0.2% | 3,400 |
| 2007/11/12 | 1,607 | 1,607 | 1,590 | 1,600 | +6 | +0.4% | 3,200 |
| 2007/11/09 | 1,590 | 1,603 | 1,590 | 1,594 | -13 | -0.8% | 3,500 |
| 2007/11/08 | 1,590 | 1,607 | 1,590 | 1,607 | +1 | +0.1% | 2,800 |
| 2007/11/07 | 1,607 | 1,607 | 1,597 | 1,606 | -1 | -0.1% | 2,100 |
| 2007/11/06 | 1,601 | 1,607 | 1,601 | 1,607 | +6 | +0.4% | 2,600 |
| 2007/11/05 | 1,595 | 1,607 | 1,595 | 1,601 | +5 | +0.3% | 1,500 |
| 2007/11/02 | 1,605 | 1,607 | 1,596 | 1,596 | -11 | -0.7% | 2,500 |
| 2007/11/01 | 1,602 | 1,607 | 1,600 | 1,607 | +6 | +0.4% | 2,000 |
| 2007/10/31 | 1,620 | 1,620 | 1,601 | 1,601 | -18 | -1.1% | 6,000 |
| 2007/10/30 | 1,605 | 1,619 | 1,602 | 1,619 | -11 | -0.7% | 9,400 |
| 2007/10/29 | 1,629 | 1,634 | 1,613 | 1,630 | +14 | +0.9% | 5,300 |
| 2007/10/26 | 1,602 | 1,616 | 1,602 | 1,616 | +12 | +0.7% | 1,800 |
| 2007/10/25 | 1,602 | 1,617 | 1,602 | 1,604 | -19 | -1.2% | 2,800 |
| 2007/10/24 | 1,640 | 1,640 | 1,605 | 1,623 | -12 | -0.7% | 6,000 |
| 2007/10/23 | 1,602 | 1,635 | 1,602 | 1,635 | +26 | +1.6% | 3,400 |
| 2007/10/22 | 1,604 | 1,628 | 1,600 | 1,609 | -21 | -1.3% | 6,100 |
| 2007/10/19 | 1,622 | 1,630 | 1,609 | 1,630 | +8 | +0.5% | 3,000 |
| 2007/10/18 | 1,624 | 1,629 | 1,621 | 1,622 | +14 | +0.9% | 2,100 |
| 2007/10/17 | 1,622 | 1,624 | 1,605 | 1,608 | -13 | -0.8% | 1,900 |
| 2007/10/16 | 1,627 | 1,630 | 1,621 | 1,621 | -6 | -0.4% | 1,900 |
| 2007/10/15 | 1,630 | 1,630 | 1,615 | 1,627 | -3 | -0.2% | 1,500 |
| 2007/10/12 | 1,626 | 1,630 | 1,624 | 1,630 | +4 | +0.2% | 5,500 |
| 2007/10/11 | 1,611 | 1,629 | 1,602 | 1,626 | +16 | +1% | 2,500 |
| 2007/10/10 | 1,625 | 1,625 | 1,606 | 1,610 | +10 | +0.6% | 2,400 |
| 2007/10/09 | 1,611 | 1,629 | 1,600 | 1,600 | -15 | -0.9% | 1,800 |
4301～
4350
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
