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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 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 |
| 2006/02/23 | 1,820.8 | 1,833.3 | 1,808.3 | 1,808.3 | -16.7 | -0.9% | 15,120 |
| 2006/02/22 | 1,879.2 | 1,887.5 | 1,825 | 1,825 | -16.7 | -0.9% | 10,440 |
| 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 |
4751～
4800
件表示中 / 7021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 | 118,500円 | +0.4% | - | 2.28% | 182.59倍 | 0.49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 |
| ハルメクＨＤ | 120,000円 | +3.2% | +42.2% | 2.50% | 14.69倍 | 1.61倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| クラシコム | 173,300円 | +20.1% | -13.0% | 2.14% | 19.65倍 | 2.58倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ＰＬＡＮＴ | 164,600円 | -1.1% | -15.5% | 4.56% | 8.42倍 | 0.77倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| 千趣会 | 24,700円 | -7.9% | - | 0.00% | 2.79倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
