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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 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 |
| 2006/05/08 | 1,866.7 | 1,866.7 | 1,845.8 | 1,850 | -4.2 | -0.2% | 8,760 |
| 2006/05/02 | 1,850 | 1,858.3 | 1,850 | 1,854.2 | +4.2 | +0.2% | 4,560 |
| 2006/05/01 | 1,845.8 | 1,854.2 | 1,845.8 | 1,850 | +4.2 | +0.2% | 4,800 |
| 2006/04/28 | 1,841.7 | 1,850 | 1,829.2 | 1,845.8 | +8.3 | +0.5% | 6,960 |
| 2006/04/27 | 1,825 | 1,837.5 | 1,825 | 1,837.5 | -12.5 | -0.7% | 8,520 |
| 2006/04/26 | 1,825 | 1,854.2 | 1,825 | 1,850 | +8.3 | +0.5% | 6,480 |
| 2006/04/25 | 1,825 | 1,845.8 | 1,816.7 | 1,841.7 | -4.1 | -0.2% | 5,640 |
| 2006/04/24 | 1,866.7 | 1,866.7 | 1,829.2 | 1,845.8 | -20.9 | -1.1% | 10,440 |
| 2006/04/21 | 1,833.3 | 1,866.7 | 1,833.3 | 1,866.7 | +12.5 | +0.7% | 5,040 |
| 2006/04/20 | 1,858.3 | 1,875 | 1,845.8 | 1,854.2 | -4.1 | -0.2% | 5,760 |
| 2006/04/19 | 1,858.3 | 1,866.7 | 1,850 | 1,858.3 | ±0 | ±0% | 6,000 |
| 2006/04/18 | 1,841.7 | 1,858.3 | 1,816.7 | 1,858.3 | ±0 | ±0% | 5,400 |
| 2006/04/17 | 1,841.7 | 1,862.5 | 1,833.3 | 1,858.3 | +20.8 | +1.1% | 7,320 |
| 2006/04/14 | 1,866.7 | 1,866.7 | 1,837.5 | 1,837.5 | +4.2 | +0.2% | 6,120 |
| 2006/04/13 | 1,841.7 | 1,854.2 | 1,833.3 | 1,833.3 | -16.7 | -0.9% | 8,040 |
| 2006/04/12 | 1,870.8 | 1,870.8 | 1,845.8 | 1,850 | -20.8 | -1.1% | 7,080 |
| 2006/04/11 | 1,875 | 1,883.3 | 1,866.7 | 1,870.8 | -20.9 | -1.1% | 9,960 |
| 2006/04/10 | 1,891.7 | 1,891.7 | 1,879.2 | 1,891.7 | +16.7 | +0.9% | 10,680 |
| 2006/04/07 | 1,866.7 | 1,875 | 1,862.5 | 1,875 | +12.5 | +0.7% | 11,640 |
| 2006/04/06 | 1,850 | 1,866.7 | 1,850 | 1,862.5 | +12.5 | +0.7% | 6,480 |
| 2006/04/05 | 1,837.5 | 1,854.2 | 1,833.3 | 1,850 | +8.3 | +0.5% | 9,240 |
| 2006/04/04 | 1,833.3 | 1,841.7 | 1,829.2 | 1,841.7 | +12.5 | +0.7% | 10,920 |
| 2006/04/03 | 1,816.7 | 1,833.3 | 1,812.5 | 1,829.2 | +12.5 | +0.7% | 10,920 |
| 2006/03/31 | 1,820.8 | 1,825 | 1,816.7 | 1,816.7 | +4.2 | +0.2% | 9,360 |
| 2006/03/30 | 1,820.8 | 1,829.2 | 1,804.2 | 1,812.5 | -4.2 | -0.2% | 9,960 |
| 2006/03/29 | 1,820.8 | 1,825 | 1,812.5 | 1,816.7 | +12.5 | +0.7% | 11,160 |
| 2006/03/28 | 1,816.7 | 1,825 | 1,795.8 | 1,804.2 | -29.1 | -1.6% | 13,320 |
| 2006/03/27 | 1,841.7 | 1,858.3 | 1,833.3 | 1,833.3 | ±0 | ±0% | 20,400 |
| 2006/03/24 | 1,833.3 | 1,841.7 | 1,829.2 | 1,833.3 | +4.1 | +0.2% | 14,640 |
| 2006/03/23 | 1,825 | 1,829.2 | 1,804.2 | 1,829.2 | +20.9 | +1.2% | 20,280 |
| 2006/03/22 | 1,825 | 1,825 | 1,808.3 | 1,808.3 | -8.4 | -0.5% | 10,440 |
| 2006/03/20 | 1,795.8 | 1,816.7 | 1,791.7 | 1,816.7 | +25 | +1.4% | 20,040 |
| 2006/03/17 | 1,800 | 1,800 | 1,783.3 | 1,791.7 | ±0 | ±0% | 11,400 |
| 2006/03/16 | 1,808.3 | 1,808.3 | 1,791.7 | 1,791.7 | -12.5 | -0.7% | 12,240 |
| 2006/03/15 | 1,800 | 1,808.3 | 1,795.8 | 1,804.2 | +12.5 | +0.7% | 19,800 |
| 2006/03/14 | 1,800 | 1,804.2 | 1,783.3 | 1,791.7 | -41.6 | -2.3% | 71,880 |
| 2006/03/13 | 1,829.2 | 1,854.2 | 1,820.8 | 1,833.3 | +16.6 | +0.9% | 5,400 |
| 2006/03/10 | 1,795.8 | 1,816.7 | 1,795.8 | 1,816.7 | -8.3 | -0.5% | 18,360 |
| 2006/03/09 | 1,833.3 | 1,833.3 | 1,820.8 | 1,825 | +12.5 | +0.7% | 3,480 |
| 2006/03/08 | 1,854.2 | 1,854.2 | 1,812.5 | 1,812.5 | -41.7 | -2.2% | 6,960 |
| 2006/03/07 | 1,875 | 1,883.3 | 1,833.3 | 1,854.2 | ±0 | ±0% | 9,000 |
| 2006/03/06 | 1,833.3 | 1,866.7 | 1,825 | 1,854.2 | +25 | +1.4% | 10,200 |
| 2006/03/03 | 1,808.3 | 1,829.2 | 1,795.8 | 1,829.2 | +8.4 | +0.5% | 8,760 |
| 2006/03/02 | 1,837.5 | 1,837.5 | 1,816.7 | 1,820.8 | +16.6 | +0.9% | 4,560 |
| 2006/03/01 | 1,812.5 | 1,820.8 | 1,804.2 | 1,804.2 | -8.3 | -0.5% | 8,760 |
| 2006/02/28 | 1,833.3 | 1,850 | 1,800 | 1,812.5 | -25 | -1.4% | 15,360 |
| 2006/02/27 | 1,866.7 | 1,866.7 | 1,837.5 | 1,837.5 | -16.7 | -0.9% | 19,560 |
| 2006/02/24 | 1,866.7 | 1,866.7 | 1,833.3 | 1,854.2 | +45.9 | +2.5% | 10,800 |
4701～
4750
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
