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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,883.3 | 1,883.3 | 1,841.7 | 1,841.7 | -33.3 | -1.8% | 6,000 |
| 2005/12/05 | 1,833.3 | 1,875 | 1,825 | 1,875 | +58.3 | +3.2% | 16,920 |
| 2005/12/02 | 1,833.3 | 1,858.3 | 1,779.2 | 1,816.7 | -8.3 | -0.5% | 19,560 |
| 2005/12/01 | 1,816.7 | 1,829.2 | 1,800 | 1,825 | +33.3 | +1.9% | 15,240 |
| 2005/11/30 | 1,779.2 | 1,800 | 1,770.8 | 1,791.7 | +16.7 | +0.9% | 10,920 |
| 2005/11/29 | 1,808.3 | 1,816.7 | 1,762.5 | 1,775 | ±0 | ±0% | 18,360 |
| 2005/11/28 | 1,779.2 | 1,804.2 | 1,770.8 | 1,775 | -4.2 | -0.2% | 14,160 |
| 2005/11/25 | 1,758.3 | 1,787.5 | 1,758.3 | 1,779.2 | +16.7 | +0.9% | 9,720 |
| 2005/11/24 | 1,820.8 | 1,820.8 | 1,754.2 | 1,762.5 | -4.2 | -0.2% | 12,240 |
| 2005/11/22 | 1,783.3 | 1,791.7 | 1,762.5 | 1,766.7 | +4.2 | +0.2% | 8,640 |
| 2005/11/21 | 1,804.2 | 1,804.2 | 1,762.5 | 1,762.5 | -41.7 | -2.3% | 10,200 |
| 2005/11/18 | 1,791.7 | 1,816.7 | 1,779.2 | 1,804.2 | +33.4 | +1.9% | 5,400 |
| 2005/11/17 | 1,791.7 | 1,791.7 | 1,770.8 | 1,770.8 | -16.7 | -0.9% | 10,440 |
| 2005/11/16 | 1,750 | 1,791.7 | 1,750 | 1,787.5 | +37.5 | +2.1% | 7,800 |
| 2005/11/15 | 1,750 | 1,779.2 | 1,745.8 | 1,750 | -16.7 | -0.9% | 6,360 |
| 2005/11/14 | 1,762.5 | 1,775 | 1,750 | 1,766.7 | +4.2 | +0.2% | 11,040 |
| 2005/11/11 | 1,804.2 | 1,804.2 | 1,762.5 | 1,762.5 | -37.5 | -2.1% | 6,240 |
| 2005/11/10 | 1,808.3 | 1,833.3 | 1,800 | 1,800 | ±0 | ±0% | 6,240 |
| 2005/11/09 | 1,858.3 | 1,858.3 | 1,800 | 1,800 | -54.2 | -2.9% | 13,080 |
| 2005/11/08 | 1,850 | 1,854.2 | 1,833.3 | 1,854.2 | +8.4 | +0.5% | 21,480 |
| 2005/11/07 | 1,841.7 | 1,845.8 | 1,825 | 1,845.8 | +12.5 | +0.7% | 11,640 |
| 2005/11/04 | 1,833.3 | 1,833.3 | 1,787.5 | 1,833.3 | +33.3 | +1.9% | 11,160 |
| 2005/11/02 | 1,833.3 | 1,837.5 | 1,800 | 1,800 | -29.2 | -1.6% | 5,160 |
| 2005/11/01 | 1,837.5 | 1,841.7 | 1,829.2 | 1,829.2 | -4.1 | -0.2% | 1,800 |
| 2005/10/31 | 1,829.2 | 1,833.3 | 1,783.3 | 1,833.3 | +41.6 | +2.3% | 20,400 |
| 2005/10/28 | 1,725 | 1,816.7 | 1,700 | 1,791.7 | +62.5 | +3.6% | 39,960 |
| 2005/10/27 | 1,729.2 | 1,729.2 | 1,712.5 | 1,729.2 | +20.9 | +1.2% | 6,000 |
| 2005/10/26 | 1,766.7 | 1,766.7 | 1,708.3 | 1,708.3 | -33.4 | -1.9% | 15,720 |
| 2005/10/25 | 1,725 | 1,775 | 1,716.7 | 1,741.7 | +25 | +1.5% | 14,520 |
| 2005/10/24 | 1,825 | 1,825 | 1,716.7 | 1,716.7 | -25 | -1.4% | 12,360 |
| 2005/10/21 | 1,750 | 1,750 | 1,725 | 1,741.7 | -33.3 | -1.9% | 9,120 |
| 2005/10/20 | 1,829.2 | 1,829.2 | 1,750 | 1,775 | +37.5 | +2.2% | 12,000 |
| 2005/10/19 | 1,766.7 | 1,766.7 | 1,729.2 | 1,737.5 | +4.2 | +0.2% | 12,600 |
| 2005/10/18 | 1,750 | 1,770.8 | 1,729.2 | 1,733.3 | ±0 | ±0% | 18,840 |
| 2005/10/17 | 1,804.2 | 1,804.2 | 1,733.3 | 1,733.3 | -4.2 | -0.2% | 9,480 |
| 2005/10/14 | 1,758.3 | 1,758.3 | 1,733.3 | 1,737.5 | ±0 | ±0% | 5,160 |
| 2005/10/13 | 1,758.3 | 1,783.3 | 1,737.5 | 1,737.5 | -25 | -1.4% | 7,560 |
| 2005/10/12 | 1,733.3 | 1,779.2 | 1,733.3 | 1,762.5 | -8.3 | -0.5% | 32,640 |
| 2005/10/11 | 1,770.8 | 1,770.8 | 1,741.7 | 1,770.8 | +4.1 | +0.2% | 10,440 |
| 2005/10/07 | 1,808.3 | 1,841.7 | 1,766.7 | 1,766.7 | -41.6 | -2.3% | 7,080 |
| 2005/10/06 | 1,829.2 | 1,837.5 | 1,804.2 | 1,808.3 | -25 | -1.4% | 6,480 |
| 2005/10/05 | 1,858.3 | 1,858.3 | 1,833.3 | 1,833.3 | -16.7 | -0.9% | 4,320 |
| 2005/10/04 | 1,825 | 1,850 | 1,825 | 1,850 | +25 | +1.4% | 3,840 |
| 2005/10/03 | 1,837.5 | 1,845.8 | 1,820.8 | 1,825 | -8.3 | -0.5% | 22,800 |
| 2005/09/30 | 1,833.3 | 1,858.3 | 1,808.3 | 1,833.3 | ±0 | ±0% | 14,880 |
| 2005/09/29 | 1,858.3 | 1,862.5 | 1,791.7 | 1,833.3 | -16.7 | -0.9% | 21,360 |
| 2005/09/28 | 1,841.7 | 1,870.8 | 1,841.7 | 1,850 | +20.8 | +1.1% | 5,040 |
| 2005/09/27 | 1,841.7 | 1,841.7 | 1,825 | 1,829.2 | -20.8 | -1.1% | 6,120 |
| 2005/09/26 | 1,883.3 | 1,883.3 | 1,841.7 | 1,850 | +16.7 | +0.9% | 10,800 |
| 2005/09/22 | 1,866.7 | 1,866.7 | 1,816.7 | 1,833.3 | -16.7 | -0.9% | 6,000 |
4751～
4800
件表示中 / 6944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 | 115,800円 | +0.4% | - | 2.33% | 178.43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 |
| オーシャン | 120,100円 | +5.5% | -12.0% | 1.17% | 9.50倍 | 1.03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 | 90,200円 | +4.7% | +1.0% | 1.11% | 25.86倍 | 1.31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 |
| ハークスレイ | 68,500円 | +4.8% | +10.1% | 3.80% | 7.03倍 | 0.52倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| バルニバーヒ | 114,900円 | +8.5% | +36.7% | 0.65% | 20.30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 |
市場注目の銘柄
チャート関連のコラム
