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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 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 |
| 2005/12/07 | 1,875 | 1,875 | 1,833.3 | 1,858.3 | +16.6 | +0.9% | 16,800 |
| 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 |
4801～
4850
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 | 121,200円 | +3.2% | +42.2% | 2.48% | 14.83倍 | 1.63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 | 176,500円 | +20.1% | -13.0% | 2.10% | 20.02倍 | 2.63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 | 165,100円 | -1.1% | -15.5% | 4.54% | 8.45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
