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 |
|---|---|---|---|---|---|---|---|
| 2007/05/15 | 1,669 | 1,674 | 1,666 | 1,668 | -9 | -0.5% | 3,400 |
| 2007/05/14 | 1,688 | 1,690 | 1,671 | 1,677 | +10 | +0.6% | 4,500 |
| 2007/05/11 | 1,689 | 1,690 | 1,665 | 1,667 | -27 | -1.6% | 4,600 |
| 2007/05/10 | 1,690 | 1,694 | 1,684 | 1,694 | +18 | +1.1% | 3,900 |
| 2007/05/09 | 1,700 | 1,708 | 1,672 | 1,676 | -22 | -1.3% | 8,400 |
| 2007/05/08 | 1,700 | 1,700 | 1,697 | 1,698 | -1 | -0.1% | 1,400 |
| 2007/05/07 | 1,700 | 1,700 | 1,682 | 1,699 | +19 | +1.1% | 2,900 |
| 2007/05/02 | 1,689 | 1,689 | 1,660 | 1,680 | +19 | +1.1% | 3,200 |
| 2007/05/01 | 1,667 | 1,684 | 1,661 | 1,661 | -4 | -0.2% | 3,900 |
| 2007/04/27 | 1,670 | 1,674 | 1,663 | 1,665 | -5 | -0.3% | 23,900 |
| 2007/04/26 | 1,683 | 1,694 | 1,669 | 1,670 | -12 | -0.7% | 6,200 |
| 2007/04/25 | 1,699 | 1,700 | 1,682 | 1,682 | -13 | -0.8% | 2,100 |
| 2007/04/24 | 1,695 | 1,697 | 1,670 | 1,695 | +25 | +1.5% | 4,600 |
| 2007/04/23 | 1,676 | 1,681 | 1,665 | 1,670 | +4 | +0.2% | 3,900 |
| 2007/04/20 | 1,672 | 1,678 | 1,664 | 1,666 | +1 | +0.1% | 17,300 |
| 2007/04/19 | 1,671 | 1,705 | 1,653 | 1,665 | -8 | -0.5% | 17,200 |
| 2007/04/18 | 1,695 | 1,714 | 1,673 | 1,673 | +21 | +1.3% | 6,400 |
| 2007/04/17 | 1,683 | 1,700 | 1,652 | 1,652 | -30 | -1.8% | 32,900 |
| 2007/04/16 | 1,709 | 1,709 | 1,681 | 1,682 | +16 | +1% | 4,800 |
| 2007/04/13 | 1,669 | 1,671 | 1,665 | 1,666 | -3 | -0.2% | 4,800 |
| 2007/04/12 | 1,670 | 1,670 | 1,665 | 1,669 | +3 | +0.2% | 2,400 |
| 2007/04/11 | 1,670 | 1,671 | 1,665 | 1,666 | -4 | -0.2% | 1,900 |
| 2007/04/10 | 1,678 | 1,678 | 1,670 | 1,670 | +7 | +0.4% | 2,200 |
| 2007/04/09 | 1,655 | 1,663 | 1,650 | 1,663 | +4 | +0.2% | 2,600 |
| 2007/04/06 | 1,660 | 1,665 | 1,656 | 1,659 | -4 | -0.2% | 2,000 |
| 2007/04/05 | 1,677 | 1,677 | 1,663 | 1,663 | -7 | -0.4% | 1,900 |
| 2007/04/04 | 1,680 | 1,684 | 1,670 | 1,670 | ±0 | ±0% | 4,700 |
| 2007/04/03 | 1,675 | 1,676 | 1,670 | 1,670 | -6 | -0.4% | 9,200 |
| 2007/04/02 | 1,672 | 1,686 | 1,672 | 1,676 | +1 | +0.1% | 4,200 |
| 2007/03/30 | 1,670 | 1,682 | 1,670 | 1,675 | +2 | +0.1% | 4,600 |
| 2007/03/29 | 1,694 | 1,697 | 1,666 | 1,673 | +9 | +0.5% | 3,800 |
| 2007/03/28 | 1,699 | 1,703 | 1,655 | 1,664 | -39 | -2.3% | 6,100 |
| 2007/03/27 | 1,700 | 1,720 | 1,678 | 1,703 | -9.5 | -0.6% | 3,700 |
| 2007/03/26 | 1,733.3 | 1,733.3 | 1,708.3 | 1,712.5 | ±0 | ±0% | 20,040 |
| 2007/03/23 | 1,716.7 | 1,720.8 | 1,704.2 | 1,712.5 | ±0 | ±0% | 14,880 |
| 2007/03/22 | 1,708.3 | 1,720.8 | 1,708.3 | 1,712.5 | +8.3 | +0.5% | 10,680 |
| 2007/03/20 | 1,704.2 | 1,708.3 | 1,704.2 | 1,704.2 | ±0 | ±0% | 4,440 |
| 2007/03/19 | 1,704.2 | 1,708.3 | 1,704.2 | 1,704.2 | +4.2 | +0.2% | 3,840 |
| 2007/03/16 | 1,725 | 1,725 | 1,700 | 1,700 | -4.2 | -0.2% | 7,920 |
| 2007/03/15 | 1,708.3 | 1,720.8 | 1,704.2 | 1,704.2 | -4.1 | -0.2% | 4,320 |
| 2007/03/14 | 1,720.8 | 1,720.8 | 1,700 | 1,708.3 | -16.7 | -1% | 5,160 |
| 2007/03/13 | 1,720.8 | 1,737.5 | 1,720.8 | 1,725 | +4.2 | +0.2% | 4,680 |
| 2007/03/12 | 1,720.8 | 1,725 | 1,716.7 | 1,720.8 | ±0 | ±0% | 5,760 |
| 2007/03/09 | 1,729.2 | 1,733.3 | 1,716.7 | 1,720.8 | -8.4 | -0.5% | 9,600 |
| 2007/03/08 | 1,733.3 | 1,733.3 | 1,729.2 | 1,729.2 | +29.2 | +1.7% | 4,440 |
| 2007/03/07 | 1,725 | 1,733.3 | 1,700 | 1,700 | -33.3 | -1.9% | 4,440 |
| 2007/03/06 | 1,700 | 1,737.5 | 1,700 | 1,733.3 | +33.3 | +2% | 3,120 |
| 2007/03/05 | 1,745.8 | 1,745.8 | 1,679.2 | 1,700 | -62.5 | -3.5% | 10,200 |
| 2007/03/02 | 1,750 | 1,762.5 | 1,741.7 | 1,762.5 | +16.7 | +1% | 10,080 |
| 2007/03/01 | 1,729.2 | 1,825 | 1,729.2 | 1,745.8 | +20.8 | +1.2% | 15,120 |
4451～
4500
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
