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 |
|---|---|---|---|---|---|---|---|
| 2006/02/21 | 1,845.8 | 1,850 | 1,833.3 | 1,841.7 | -37.5 | -2% | 12,120 |
| 2006/02/20 | 1,916.7 | 1,916.7 | 1,875 | 1,879.2 | -8.3 | -0.4% | 12,600 |
| 2006/02/17 | 1,925 | 1,929.2 | 1,887.5 | 1,887.5 | -37.5 | -1.9% | 7,800 |
| 2006/02/16 | 1,895.8 | 1,925 | 1,887.5 | 1,925 | +33.3 | +1.8% | 6,480 |
| 2006/02/15 | 1,937.5 | 1,941.7 | 1,887.5 | 1,891.7 | -41.6 | -2.2% | 4,200 |
| 2006/02/14 | 1,916.7 | 1,954.2 | 1,916.7 | 1,933.3 | +8.3 | +0.4% | 6,600 |
| 2006/02/13 | 1,933.3 | 1,937.5 | 1,920.8 | 1,925 | -20.8 | -1.1% | 3,720 |
| 2006/02/10 | 1,975 | 1,975 | 1,925 | 1,945.8 | -33.4 | -1.7% | 9,240 |
| 2006/02/09 | 1,995.8 | 1,995.8 | 1,950 | 1,979.2 | -12.5 | -0.6% | 9,120 |
| 2006/02/08 | 2,033.3 | 2,033.3 | 1,991.7 | 1,991.7 | -20.8 | -1% | 5,880 |
| 2006/02/07 | 2,020.8 | 2,029.2 | 1,933.3 | 2,012.5 | -16.7 | -0.8% | 8,280 |
| 2006/02/06 | 2,020.8 | 2,033.3 | 2,012.5 | 2,029.2 | +16.7 | +0.8% | 4,320 |
| 2006/02/03 | 2,020.8 | 2,020.8 | 2,008.3 | 2,012.5 | -20.8 | -1% | 4,080 |
| 2006/02/02 | 2,037.5 | 2,037.5 | 2,012.5 | 2,033.3 | +16.6 | +0.8% | 3,840 |
| 2006/02/01 | 2,016.7 | 2,033.3 | 2,016.7 | 2,016.7 | ±0 | ±0% | 2,400 |
| 2006/01/31 | 2,000 | 2,041.7 | 1,991.7 | 2,016.7 | +8.4 | +0.4% | 7,320 |
| 2006/01/30 | 2,054.2 | 2,054.2 | 2,000 | 2,008.3 | -12.5 | -0.6% | 5,520 |
| 2006/01/27 | 2,000 | 2,029.2 | 1,987.5 | 2,020.8 | +37.5 | +1.9% | 9,360 |
| 2006/01/26 | 2,066.7 | 2,066.7 | 1,983.3 | 1,983.3 | -16.7 | -0.8% | 6,480 |
| 2006/01/25 | 2,000 | 2,008.3 | 1,983.3 | 2,000 | -37.5 | -1.8% | 13,320 |
| 2006/01/24 | 2,025 | 2,058.3 | 1,995.8 | 2,037.5 | +66.7 | +3.4% | 11,640 |
| 2006/01/23 | 1,983.3 | 2,000 | 1,883.3 | 1,970.8 | -20.9 | -1% | 12,600 |
| 2006/01/20 | 2,066.7 | 2,066.7 | 1,987.5 | 1,991.7 | -8.3 | -0.4% | 6,840 |
| 2006/01/19 | 1,950 | 2,029.2 | 1,933.3 | 2,000 | +83.3 | +4.3% | 6,840 |
| 2006/01/18 | 2,016.7 | 2,062.5 | 1,883.3 | 1,916.7 | -112.5 | -5.5% | 23,280 |
| 2006/01/17 | 2,050 | 2,075 | 2,016.7 | 2,029.2 | -45.8 | -2.2% | 20,160 |
| 2006/01/16 | 2,041.7 | 2,079.2 | 2,020.8 | 2,075 | +50 | +2.5% | 19,080 |
| 2006/01/13 | 2,041.7 | 2,041.7 | 2,016.7 | 2,025 | +8.3 | +0.4% | 11,400 |
| 2006/01/12 | 2,000 | 2,025 | 1,995.8 | 2,016.7 | +12.5 | +0.6% | 14,760 |
| 2006/01/11 | 2,041.7 | 2,041.7 | 1,987.5 | 2,004.2 | +4.2 | +0.2% | 16,560 |
| 2006/01/10 | 2,025 | 2,041.7 | 1,987.5 | 2,000 | +75 | +3.9% | 25,440 |
| 2006/01/06 | 1,900 | 1,966.7 | 1,895.8 | 1,925 | +58.3 | +3.1% | 47,400 |
| 2006/01/05 | 1,841.7 | 1,866.7 | 1,837.5 | 1,866.7 | +29.2 | +1.6% | 15,120 |
| 2006/01/04 | 1,845.8 | 1,845.8 | 1,833.3 | 1,837.5 | ±0 | ±0% | 5,640 |
| 2005/12/30 | 1,879.2 | 1,879.2 | 1,833.3 | 1,837.5 | -25 | -1.3% | 12,360 |
| 2005/12/29 | 1,895.8 | 1,900 | 1,854.2 | 1,862.5 | ±0 | ±0% | 7,320 |
| 2005/12/28 | 1,854.2 | 1,862.5 | 1,841.7 | 1,862.5 | +12.5 | +0.7% | 7,440 |
| 2005/12/27 | 1,875 | 1,875 | 1,850 | 1,850 | +4.2 | +0.2% | 3,960 |
| 2005/12/26 | 1,866.7 | 1,866.7 | 1,845.8 | 1,845.8 | +29.1 | +1.6% | 14,760 |
| 2005/12/22 | 1,833.3 | 1,833.3 | 1,804.2 | 1,816.7 | +12.5 | +0.7% | 7,920 |
| 2005/12/21 | 1,816.7 | 1,825 | 1,800 | 1,804.2 | -20.8 | -1.1% | 8,520 |
| 2005/12/20 | 1,833.3 | 1,833.3 | 1,808.3 | 1,825 | +25 | +1.4% | 13,200 |
| 2005/12/19 | 1,770.8 | 1,833.3 | 1,770.8 | 1,800 | +33.3 | +1.9% | 12,600 |
| 2005/12/16 | 1,737.5 | 1,800 | 1,737.5 | 1,766.7 | +29.2 | +1.7% | 18,960 |
| 2005/12/15 | 1,791.7 | 1,800 | 1,729.2 | 1,737.5 | -50 | -2.8% | 16,800 |
| 2005/12/14 | 1,812.5 | 1,816.7 | 1,787.5 | 1,787.5 | -25 | -1.4% | 17,040 |
| 2005/12/13 | 1,816.7 | 1,829.2 | 1,791.7 | 1,812.5 | -8.3 | -0.5% | 15,360 |
| 2005/12/12 | 1,858.3 | 1,862.5 | 1,816.7 | 1,820.8 | -12.5 | -0.7% | 10,920 |
| 2005/12/09 | 1,841.7 | 1,841.7 | 1,833.3 | 1,833.3 | -16.7 | -0.9% | 27,840 |
| 2005/12/08 | 1,870.8 | 1,870.8 | 1,841.7 | 1,850 | -8.3 | -0.4% | 5,880 |
4701～
4750
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
