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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,659 | 1,659 | 1,647 | 1,647 | -13 | -0.8% | 2,700 |
| 2007/07/24 | 1,684 | 1,684 | 1,660 | 1,660 | -1 | -0.1% | 9,500 |
| 2007/07/23 | 1,630 | 1,661 | 1,630 | 1,661 | +14 | +0.9% | 2,900 |
| 2007/07/20 | 1,649 | 1,649 | 1,643 | 1,647 | -2 | -0.1% | 1,500 |
| 2007/07/19 | 1,640 | 1,650 | 1,640 | 1,649 | +10 | +0.6% | 2,100 |
| 2007/07/18 | 1,642 | 1,643 | 1,639 | 1,639 | -4 | -0.2% | 2,600 |
| 2007/07/17 | 1,645 | 1,646 | 1,643 | 1,643 | -2 | -0.1% | 5,400 |
| 2007/07/13 | 1,645 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 1,500 |
| 2007/07/12 | 1,651 | 1,653 | 1,645 | 1,650 | ±0 | ±0% | 2,800 |
| 2007/07/11 | 1,663 | 1,663 | 1,650 | 1,650 | -15 | -0.9% | 9,800 |
| 2007/07/10 | 1,693 | 1,693 | 1,664 | 1,665 | +2 | +0.1% | 5,500 |
| 2007/07/09 | 1,665 | 1,668 | 1,663 | 1,663 | -5 | -0.3% | 3,300 |
| 2007/07/06 | 1,664 | 1,668 | 1,651 | 1,668 | +5 | +0.3% | 5,900 |
| 2007/07/05 | 1,666 | 1,670 | 1,662 | 1,663 | -3 | -0.2% | 3,100 |
| 2007/07/04 | 1,664 | 1,667 | 1,662 | 1,666 | -1 | -0.1% | 3,800 |
| 2007/07/03 | 1,671 | 1,679 | 1,666 | 1,667 | -4 | -0.2% | 4,400 |
| 2007/07/02 | 1,678 | 1,682 | 1,670 | 1,671 | -7 | -0.4% | 2,800 |
| 2007/06/29 | 1,674 | 1,678 | 1,673 | 1,678 | +4 | +0.2% | 1,900 |
| 2007/06/28 | 1,680 | 1,681 | 1,674 | 1,674 | +11 | +0.7% | 1,200 |
| 2007/06/27 | 1,666 | 1,670 | 1,663 | 1,663 | -12 | -0.7% | 1,600 |
| 2007/06/26 | 1,678 | 1,678 | 1,668 | 1,675 | +7 | +0.4% | 700 |
| 2007/06/25 | 1,687 | 1,687 | 1,661 | 1,668 | -4 | -0.2% | 4,300 |
| 2007/06/22 | 1,664 | 1,672 | 1,661 | 1,672 | ±0 | ±0% | 4,500 |
| 2007/06/21 | 1,665 | 1,674 | 1,665 | 1,672 | +4 | +0.2% | 1,400 |
| 2007/06/20 | 1,667 | 1,670 | 1,667 | 1,668 | -6 | -0.4% | 2,500 |
| 2007/06/19 | 1,677 | 1,677 | 1,673 | 1,674 | -3 | -0.2% | 2,300 |
| 2007/06/18 | 1,675 | 1,678 | 1,672 | 1,677 | +2 | +0.1% | 2,100 |
| 2007/06/15 | 1,670 | 1,675 | 1,669 | 1,675 | +9 | +0.5% | 4,200 |
| 2007/06/14 | 1,669 | 1,669 | 1,666 | 1,666 | -5 | -0.3% | 800 |
| 2007/06/13 | 1,670 | 1,675 | 1,667 | 1,671 | +1 | +0.1% | 1,600 |
| 2007/06/12 | 1,670 | 1,692 | 1,670 | 1,670 | -9 | -0.5% | 2,400 |
| 2007/06/11 | 1,680 | 1,680 | 1,669 | 1,679 | ±0 | ±0% | 3,300 |
| 2007/06/08 | 1,680 | 1,680 | 1,670 | 1,679 | -1 | -0.1% | 7,500 |
| 2007/06/07 | 1,670 | 1,680 | 1,670 | 1,680 | +3 | +0.2% | 1,500 |
| 2007/06/06 | 1,689 | 1,689 | 1,672 | 1,677 | -20 | -1.2% | 3,900 |
| 2007/06/05 | 1,675 | 1,697 | 1,671 | 1,697 | +25 | +1.5% | 3,700 |
| 2007/06/04 | 1,665 | 1,677 | 1,665 | 1,672 | -8 | -0.5% | 2,200 |
| 2007/06/01 | 1,680 | 1,680 | 1,670 | 1,680 | +16 | +1% | 2,800 |
| 2007/05/31 | 1,663 | 1,669 | 1,662 | 1,664 | +2 | +0.1% | 1,000 |
| 2007/05/30 | 1,670 | 1,676 | 1,661 | 1,662 | ±0 | ±0% | 1,300 |
| 2007/05/29 | 1,661 | 1,674 | 1,660 | 1,662 | ±0 | ±0% | 3,200 |
| 2007/05/28 | 1,665 | 1,668 | 1,662 | 1,662 | -3 | -0.2% | 1,400 |
| 2007/05/25 | 1,667 | 1,667 | 1,664 | 1,665 | -2 | -0.1% | 5,100 |
| 2007/05/24 | 1,680 | 1,680 | 1,667 | 1,667 | -8 | -0.5% | 4,400 |
| 2007/05/23 | 1,670 | 1,675 | 1,667 | 1,675 | +5 | +0.3% | 6,500 |
| 2007/05/22 | 1,665 | 1,670 | 1,665 | 1,670 | +4 | +0.2% | 6,400 |
| 2007/05/21 | 1,665 | 1,670 | 1,665 | 1,666 | +1 | +0.1% | 5,300 |
| 2007/05/18 | 1,665 | 1,675 | 1,664 | 1,665 | ±0 | ±0% | 10,500 |
| 2007/05/17 | 1,672 | 1,679 | 1,665 | 1,665 | -7 | -0.4% | 5,200 |
| 2007/05/16 | 1,680 | 1,680 | 1,665 | 1,672 | +4 | +0.2% | 1,200 |
4401～
4450
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
