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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 1,708.3 | 1,741.7 | 1,700 | 1,741.7 | +58.4 | +3.5% | 2,520 |
| 2006/07/19 | 1,700 | 1,704.2 | 1,679.2 | 1,683.3 | -20.9 | -1.2% | 3,240 |
| 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 |
4651～
4700
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
