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 |
|---|---|---|---|---|---|---|---|
| 2006/10/27 | 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 |
| 2006/09/29 | 1,654.2 | 1,658.3 | 1,646.7 | 1,658.3 | +14.1 | +0.9% | 4,680 |
| 2006/09/28 | 1,640.8 | 1,644.2 | 1,639.2 | 1,644.2 | +5 | +0.3% | 6,960 |
| 2006/09/27 | 1,634.2 | 1,640.8 | 1,633.3 | 1,639.2 | +5.9 | +0.4% | 4,200 |
| 2006/09/26 | 1,634.2 | 1,636.7 | 1,633.3 | 1,633.3 | -8.4 | -0.5% | 8,640 |
| 2006/09/25 | 1,645 | 1,645 | 1,634.2 | 1,641.7 | +3.4 | +0.2% | 10,920 |
| 2006/09/22 | 1,634.2 | 1,638.3 | 1,632.5 | 1,638.3 | ±0 | ±0% | 8,160 |
| 2006/09/21 | 1,633.3 | 1,642.5 | 1,633.3 | 1,638.3 | +5 | +0.3% | 7,680 |
| 2006/09/20 | 1,645.8 | 1,649.2 | 1,633.3 | 1,633.3 | -5 | -0.3% | 9,360 |
| 2006/09/19 | 1,650 | 1,650 | 1,634.2 | 1,638.3 | -2.5 | -0.2% | 7,920 |
| 2006/09/15 | 1,641.7 | 1,641.7 | 1,638.3 | 1,640.8 | ±0 | ±0% | 4,200 |
| 2006/09/14 | 1,640 | 1,641.7 | 1,637.5 | 1,640.8 | +7.5 | +0.5% | 5,400 |
| 2006/09/13 | 1,639.2 | 1,645.8 | 1,633.3 | 1,633.3 | -5.9 | -0.4% | 6,480 |
| 2006/09/12 | 1,635 | 1,642.5 | 1,633.3 | 1,639.2 | +5.9 | +0.4% | 12,600 |
| 2006/09/11 | 1,642.5 | 1,642.5 | 1,631.7 | 1,633.3 | -5.9 | -0.4% | 12,480 |
| 2006/09/08 | 1,634.2 | 1,640.8 | 1,633.3 | 1,639.2 | +6.7 | +0.4% | 18,120 |
| 2006/09/07 | 1,632.5 | 1,633.3 | 1,625.8 | 1,632.5 | -5 | -0.3% | 8,760 |
| 2006/09/06 | 1,635.8 | 1,641.7 | 1,630.8 | 1,637.5 | +1.7 | +0.1% | 8,760 |
| 2006/09/05 | 1,633.3 | 1,644.2 | 1,632.5 | 1,635.8 | +5.8 | +0.4% | 9,720 |
| 2006/09/04 | 1,641.7 | 1,641.7 | 1,620.8 | 1,630 | -13.3 | -0.8% | 22,680 |
| 2006/09/01 | 1,656.7 | 1,662.5 | 1,641.7 | 1,643.3 | -21.7 | -1.3% | 11,040 |
| 2006/08/31 | 1,665.8 | 1,665.8 | 1,655.8 | 1,665 | -1.7 | -0.1% | 5,760 |
| 2006/08/30 | 1,666.7 | 1,666.7 | 1,656.7 | 1,666.7 | ±0 | ±0% | 7,920 |
| 2006/08/29 | 1,665.8 | 1,666.7 | 1,662.5 | 1,666.7 | +11.7 | +0.7% | 4,680 |
| 2006/08/28 | 1,675 | 1,675 | 1,655 | 1,655 | -10.8 | -0.6% | 6,000 |
| 2006/08/25 | 1,666.7 | 1,675 | 1,665 | 1,665.8 | -9.2 | -0.5% | 7,680 |
| 2006/08/24 | 1,691.7 | 1,691.7 | 1,670.8 | 1,675 | -12.5 | -0.7% | 9,360 |
| 2006/08/23 | 1,695.8 | 1,695.8 | 1,670.8 | 1,687.5 | -4.2 | -0.2% | 6,600 |
| 2006/08/22 | 1,666.7 | 1,691.7 | 1,666.7 | 1,691.7 | +40 | +2.4% | 8,760 |
| 2006/08/21 | 1,650.8 | 1,657.5 | 1,645.8 | 1,651.7 | +3.4 | +0.2% | 13,440 |
| 2006/08/18 | 1,644.2 | 1,648.3 | 1,644.2 | 1,648.3 | +4.1 | +0.2% | 5,760 |
| 2006/08/17 | 1,658.3 | 1,658.3 | 1,644.2 | 1,644.2 | -5 | -0.3% | 5,760 |
4551～
4600
件表示中 / 6966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 | 112,500円 | +0.4% | - | 2.40% | 173.34倍 | 0.47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 |
| ペッパー | 21,100円 | +2.3% | +24.3% | 0.00% | 234.44倍 | 4.03倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ダイワサイクル | 456,000円 | +12.2% | +1.6% | 1.49% | 13.46倍 | 2.26倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| サツドラＨＤ | 86,200円 | +4.7% | +1.0% | 1.16% | 24.71倍 | 1.25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 |
| ハンズマン | 82,800円 | +5.2% | +43.3% | 3.62% | 10.75倍 | 0.65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
