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 |
|---|---|---|---|---|---|---|---|
| 2006/09/29 | 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 |
| 2006/08/16 | 1,642.5 | 1,650 | 1,642.5 | 1,649.2 | +7.5 | +0.5% | 4,080 |
| 2006/08/15 | 1,641.7 | 1,645.8 | 1,641.7 | 1,641.7 | ±0 | ±0% | 5,280 |
| 2006/08/14 | 1,645.8 | 1,650 | 1,639.2 | 1,641.7 | -8.3 | -0.5% | 7,800 |
| 2006/08/11 | 1,657.5 | 1,657.5 | 1,644.2 | 1,650 | -0.8 | ±0% | 2,880 |
| 2006/08/10 | 1,639.2 | 1,655 | 1,634.2 | 1,650.8 | +11.6 | +0.7% | 7,920 |
| 2006/08/09 | 1,653.3 | 1,653.3 | 1,635 | 1,639.2 | -10.8 | -0.7% | 6,600 |
| 2006/08/08 | 1,649.2 | 1,650 | 1,637.5 | 1,650 | +10 | +0.6% | 5,640 |
| 2006/08/07 | 1,646.7 | 1,650 | 1,640 | 1,640 | -5.8 | -0.4% | 4,200 |
| 2006/08/04 | 1,633.3 | 1,645.8 | 1,633.3 | 1,645.8 | +12.5 | +0.8% | 1,800 |
| 2006/08/03 | 1,657.5 | 1,657.5 | 1,633.3 | 1,633.3 | -33.4 | -2% | 12,360 |
| 2006/08/02 | 1,666.7 | 1,670.8 | 1,662.5 | 1,666.7 | -4.1 | -0.2% | 3,600 |
| 2006/08/01 | 1,679.2 | 1,679.2 | 1,658.3 | 1,670.8 | +18.3 | +1.1% | 7,680 |
| 2006/07/31 | 1,637.5 | 1,670.8 | 1,637.5 | 1,652.5 | +12.5 | +0.8% | 6,480 |
| 2006/07/28 | 1,670.8 | 1,670.8 | 1,629.2 | 1,640 | -35 | -2.1% | 14,040 |
| 2006/07/27 | 1,691.7 | 1,716.7 | 1,658.3 | 1,675 | -29.2 | -1.7% | 10,920 |
| 2006/07/26 | 1,712.5 | 1,712.5 | 1,695.8 | 1,704.2 | -8.3 | -0.5% | 960 |
| 2006/07/25 | 1,708.3 | 1,725 | 1,708.3 | 1,712.5 | +8.3 | +0.5% | 2,520 |
| 2006/07/24 | 1,787.5 | 1,787.5 | 1,691.7 | 1,704.2 | +12.5 | +0.7% | 11,160 |
| 2006/07/21 | 1,683.3 | 1,716.7 | 1,683.3 | 1,691.7 | -50 | -2.9% | 4,440 |
4601～
4650
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
