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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 1,598.3 | 1,607.5 | 1,598.3 | 1,607.5 | +15.8 | +1% | 7,920 |
| 2006/12/12 | 1,591.7 | 1,608.3 | 1,584.2 | 1,591.7 | ±0 | ±0% | 3,000 |
| 2006/12/11 | 1,591.7 | 1,598.3 | 1,587.5 | 1,591.7 | ±0 | ±0% | 3,720 |
| 2006/12/08 | 1,595.8 | 1,595.8 | 1,583.3 | 1,591.7 | +17.5 | +1.1% | 8,760 |
| 2006/12/07 | 1,587.5 | 1,587.5 | 1,562.5 | 1,574.2 | -16.6 | -1% | 4,800 |
| 2006/12/06 | 1,600 | 1,608.3 | 1,584.2 | 1,590.8 | +15.8 | +1% | 3,720 |
| 2006/12/05 | 1,565 | 1,577.5 | 1,560 | 1,575 | -32.5 | -2% | 6,960 |
| 2006/12/04 | 1,625 | 1,625 | 1,605.8 | 1,607.5 | +44.2 | +2.8% | 3,120 |
| 2006/12/01 | 1,542.5 | 1,587.5 | 1,542.5 | 1,563.3 | +4.1 | +0.3% | 8,760 |
| 2006/11/30 | 1,549.2 | 1,559.2 | 1,542.5 | 1,559.2 | +9.2 | +0.6% | 4,560 |
| 2006/11/29 | 1,562.5 | 1,562.5 | 1,543.3 | 1,550 | +3.3 | +0.2% | 7,440 |
| 2006/11/28 | 1,533.3 | 1,561.7 | 1,533.3 | 1,546.7 | -15 | -1% | 3,000 |
| 2006/11/27 | 1,567.5 | 1,567.5 | 1,558.3 | 1,561.7 | -5 | -0.3% | 1,200 |
| 2006/11/24 | 1,617.5 | 1,617.5 | 1,521.7 | 1,566.7 | +4.2 | +0.3% | 9,000 |
| 2006/11/22 | 1,516.7 | 1,562.5 | 1,516.7 | 1,562.5 | +20.8 | +1.3% | 4,680 |
| 2006/11/21 | 1,514.2 | 1,541.7 | 1,501.7 | 1,541.7 | +25 | +1.6% | 4,200 |
| 2006/11/20 | 1,541.7 | 1,542.5 | 1,516.7 | 1,516.7 | -25 | -1.6% | 6,120 |
| 2006/11/17 | 1,562.5 | 1,562.5 | 1,534.2 | 1,541.7 | -1.6 | -0.1% | 5,400 |
| 2006/11/16 | 1,574.2 | 1,574.2 | 1,541.7 | 1,543.3 | -31.7 | -2% | 10,920 |
| 2006/11/15 | 1,556.7 | 1,583.3 | 1,556.7 | 1,575 | +12.5 | +0.8% | 5,400 |
| 2006/11/14 | 1,554.2 | 1,580.8 | 1,553.3 | 1,562.5 | +7.5 | +0.5% | 8,160 |
| 2006/11/13 | 1,583.3 | 1,584.2 | 1,541.7 | 1,555 | -46.7 | -2.9% | 10,320 |
| 2006/11/10 | 1,607.5 | 1,608.3 | 1,601.7 | 1,601.7 | -5.8 | -0.4% | 3,840 |
| 2006/11/09 | 1,608.3 | 1,613.3 | 1,599.2 | 1,607.5 | -7.5 | -0.5% | 12,840 |
| 2006/11/08 | 1,620.8 | 1,620.8 | 1,612.5 | 1,615 | +2.5 | +0.2% | 3,960 |
| 2006/11/07 | 1,620.8 | 1,620.8 | 1,608.3 | 1,612.5 | -8.3 | -0.5% | 3,240 |
| 2006/11/06 | 1,616.7 | 1,621.7 | 1,616.7 | 1,620.8 | +3.3 | +0.2% | 3,120 |
| 2006/11/02 | 1,622.5 | 1,624.2 | 1,616.7 | 1,617.5 | ±0 | ±0% | 2,040 |
| 2006/11/01 | 1,617.5 | 1,621.7 | 1,616.7 | 1,617.5 | -2.5 | -0.2% | 3,240 |
| 2006/10/31 | 1,625 | 1,630.8 | 1,620 | 1,620 | -4.2 | -0.3% | 7,320 |
| 2006/10/30 | 1,626.7 | 1,641.7 | 1,616.7 | 1,624.2 | -19.1 | -1.2% | 15,120 |
| 2006/10/27 | 1,654.2 | 1,654.2 | 1,642.5 | 1,643.3 | +10 | +0.6% | 3,720 |
| 2006/10/26 | 1,654.2 | 1,654.2 | 1,629.2 | 1,633.3 | -20 | -1.2% | 3,960 |
| 2006/10/25 | 1,654.2 | 1,654.2 | 1,643.3 | 1,653.3 | +12.5 | +0.8% | 2,880 |
| 2006/10/24 | 1,654.2 | 1,654.2 | 1,637.5 | 1,640.8 | +15.8 | +1% | 5,640 |
| 2006/10/23 | 1,625.8 | 1,626.7 | 1,620 | 1,625 | +3.3 | +0.2% | 3,120 |
| 2006/10/20 | 1,618.3 | 1,632.5 | 1,618.3 | 1,621.7 | +3.4 | +0.2% | 3,000 |
| 2006/10/19 | 1,630.8 | 1,632.5 | 1,618.3 | 1,618.3 | +4.1 | +0.3% | 1,440 |
| 2006/10/18 | 1,623.3 | 1,631.7 | 1,614.2 | 1,614.2 | -10 | -0.6% | 4,920 |
| 2006/10/17 | 1,624.2 | 1,630 | 1,616.7 | 1,624.2 | +2.5 | +0.2% | 8,160 |
| 2006/10/16 | 1,624.2 | 1,625 | 1,600.8 | 1,621.7 | -2.5 | -0.2% | 13,200 |
| 2006/10/13 | 1,629.2 | 1,629.2 | 1,621.7 | 1,624.2 | -5 | -0.3% | 3,960 |
| 2006/10/12 | 1,620 | 1,632.5 | 1,620 | 1,629.2 | -2.5 | -0.2% | 2,880 |
| 2006/10/11 | 1,635 | 1,635 | 1,620.8 | 1,631.7 | -4.1 | -0.3% | 5,280 |
| 2006/10/10 | 1,650 | 1,650 | 1,634.2 | 1,635.8 | -10 | -0.6% | 3,600 |
| 2006/10/06 | 1,648.3 | 1,648.3 | 1,637.5 | 1,645.8 | -4.2 | -0.3% | 2,520 |
| 2006/10/05 | 1,641.7 | 1,650 | 1,638.3 | 1,650 | ±0 | ±0% | 4,440 |
| 2006/10/04 | 1,657.5 | 1,657.5 | 1,645 | 1,650 | +1.7 | +0.1% | 9,240 |
| 2006/10/03 | 1,657.5 | 1,658.3 | 1,648.3 | 1,648.3 | +1.6 | +0.1% | 5,160 |
| 2006/10/02 | 1,650 | 1,656.7 | 1,640 | 1,646.7 | -11.6 | -0.7% | 5,880 |
4551～
4600
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
