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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 1,745.8 | 1,745.8 | 1,700 | 1,704.2 | -41.6 | -2.4% | 6,240 |
| 2006/07/14 | 1,758.3 | 1,758.3 | 1,745.8 | 1,745.8 | -25 | -1.4% | 3,240 |
| 2006/07/13 | 1,729.2 | 1,770.8 | 1,729.2 | 1,770.8 | +25 | +1.4% | 4,680 |
| 2006/07/12 | 1,745.8 | 1,758.3 | 1,720.8 | 1,745.8 | -16.7 | -0.9% | 4,320 |
| 2006/07/11 | 1,762.5 | 1,766.7 | 1,750 | 1,762.5 | -4.2 | -0.2% | 2,280 |
| 2006/07/10 | 1,779.2 | 1,779.2 | 1,750 | 1,766.7 | +12.5 | +0.7% | 10,080 |
| 2006/07/07 | 1,779.2 | 1,779.2 | 1,750 | 1,754.2 | -12.5 | -0.7% | 4,800 |
| 2006/07/06 | 1,750 | 1,766.7 | 1,741.7 | 1,766.7 | +16.7 | +1% | 6,360 |
| 2006/07/05 | 1,741.7 | 1,750 | 1,733.3 | 1,750 | ±0 | ±0% | 5,520 |
| 2006/07/04 | 1,750 | 1,762.5 | 1,733.3 | 1,750 | +16.7 | +1% | 10,560 |
| 2006/07/03 | 1,716.7 | 1,737.5 | 1,716.7 | 1,733.3 | +25 | +1.5% | 8,040 |
| 2006/06/30 | 1,700 | 1,725 | 1,695.8 | 1,708.3 | +16.6 | +1% | 17,160 |
| 2006/06/29 | 1,725 | 1,729.2 | 1,670.8 | 1,691.7 | -41.6 | -2.4% | 33,000 |
| 2006/06/28 | 1,750 | 1,754.2 | 1,725 | 1,733.3 | -29.2 | -1.7% | 9,720 |
| 2006/06/27 | 1,775 | 1,775 | 1,762.5 | 1,762.5 | -8.3 | -0.5% | 5,160 |
| 2006/06/26 | 1,812.5 | 1,812.5 | 1,766.7 | 1,770.8 | -8.4 | -0.5% | 7,680 |
| 2006/06/23 | 1,766.7 | 1,783.3 | 1,766.7 | 1,779.2 | ±0 | ±0% | 5,160 |
| 2006/06/22 | 1,775 | 1,779.2 | 1,754.2 | 1,779.2 | +8.4 | +0.5% | 4,320 |
| 2006/06/21 | 1,775 | 1,775 | 1,766.7 | 1,770.8 | -33.4 | -1.9% | 5,160 |
| 2006/06/20 | 1,804.2 | 1,804.2 | 1,787.5 | 1,804.2 | ±0 | ±0% | 1,560 |
| 2006/06/19 | 1,816.7 | 1,816.7 | 1,775 | 1,804.2 | ±0 | ±0% | 1,920 |
| 2006/06/16 | 1,820.8 | 1,825 | 1,804.2 | 1,804.2 | +16.7 | +0.9% | 7,560 |
| 2006/06/15 | 1,800 | 1,808.3 | 1,783.3 | 1,787.5 | +41.7 | +2.4% | 4,800 |
| 2006/06/14 | 1,741.7 | 1,745.8 | 1,729.2 | 1,745.8 | +37.5 | +2.2% | 3,720 |
| 2006/06/13 | 1,695.8 | 1,737.5 | 1,683.3 | 1,708.3 | +12.5 | +0.7% | 7,320 |
| 2006/06/12 | 1,700 | 1,791.7 | 1,679.2 | 1,695.8 | +29.1 | +1.7% | 20,160 |
| 2006/06/09 | 1,645.8 | 1,679.2 | 1,645.8 | 1,666.7 | -45.8 | -2.7% | 15,480 |
| 2006/06/08 | 1,775 | 1,775 | 1,712.5 | 1,712.5 | -62.5 | -3.5% | 9,120 |
| 2006/06/07 | 1,779.2 | 1,795.8 | 1,766.7 | 1,775 | -20.8 | -1.2% | 5,760 |
| 2006/06/06 | 1,787.5 | 1,816.7 | 1,787.5 | 1,795.8 | -33.4 | -1.8% | 8,160 |
| 2006/06/05 | 1,820.8 | 1,837.5 | 1,820.8 | 1,829.2 | +8.4 | +0.5% | 7,320 |
| 2006/06/02 | 1,825 | 1,829.2 | 1,766.7 | 1,820.8 | -8.4 | -0.5% | 14,520 |
| 2006/06/01 | 1,858.3 | 1,858.3 | 1,825 | 1,829.2 | -20.8 | -1.1% | 5,520 |
| 2006/05/31 | 1,870.8 | 1,875 | 1,850 | 1,850 | -25 | -1.3% | 8,640 |
| 2006/05/30 | 1,883.3 | 1,891.7 | 1,866.7 | 1,875 | ±0 | ±0% | 10,200 |
| 2006/05/29 | 1,887.5 | 1,887.5 | 1,870.8 | 1,875 | -12.5 | -0.7% | 3,480 |
| 2006/05/26 | 1,879.2 | 1,891.7 | 1,875 | 1,887.5 | +12.5 | +0.7% | 7,680 |
| 2006/05/25 | 1,870.8 | 1,883.3 | 1,858.3 | 1,875 | +25 | +1.4% | 8,400 |
| 2006/05/24 | 1,866.7 | 1,870.8 | 1,850 | 1,850 | +8.3 | +0.5% | 11,280 |
| 2006/05/23 | 1,841.7 | 1,862.5 | 1,837.5 | 1,841.7 | -12.5 | -0.7% | 12,480 |
| 2006/05/22 | 1,866.7 | 1,870.8 | 1,833.3 | 1,854.2 | -20.8 | -1.1% | 7,680 |
| 2006/05/19 | 1,866.7 | 1,879.2 | 1,866.7 | 1,875 | ±0 | ±0% | 9,240 |
| 2006/05/18 | 1,870.8 | 1,879.2 | 1,866.7 | 1,875 | -8.3 | -0.4% | 9,720 |
| 2006/05/17 | 1,875 | 1,883.3 | 1,862.5 | 1,883.3 | +4.1 | +0.2% | 10,440 |
| 2006/05/16 | 1,875 | 1,879.2 | 1,850 | 1,879.2 | -4.1 | -0.2% | 12,120 |
| 2006/05/15 | 1,850 | 1,883.3 | 1,816.7 | 1,883.3 | +16.6 | +0.9% | 13,920 |
| 2006/05/12 | 1,858.3 | 1,879.2 | 1,850 | 1,866.7 | ±0 | ±0% | 13,200 |
| 2006/05/11 | 1,858.3 | 1,875 | 1,858.3 | 1,866.7 | +16.7 | +0.9% | 8,160 |
| 2006/05/10 | 1,850 | 1,891.7 | 1,845.8 | 1,850 | -4.2 | -0.2% | 29,280 |
| 2006/05/09 | 1,854.2 | 1,858.3 | 1,845.8 | 1,854.2 | +4.2 | +0.2% | 6,000 |
4601～
4650
件表示中 / 6945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 | 115,700円 | +0.4% | - | 2.33% | 178.27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 |
| オーシャン | 119,600円 | +5.5% | -12.0% | 1.17% | 9.46倍 | 1.02倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| サツドラＨＤ | 89,700円 | +4.7% | +1.0% | 1.11% | 25.72倍 | 1.30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 |
| バルニバーヒ | 115,000円 | +8.5% | +36.7% | 0.65% | 20.32倍 | 2.19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 |
| ナルミヤ | 123,900円 | +12.4% | +42.1% | 4.68% | 7.38倍 | 1.74倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
市場注目の銘柄
チャート関連のコラム
