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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,866.7 | 1,866.7 | 1,833.3 | 1,850 | -12.5 | -0.7% | 8,880 |
| 2005/09/20 | 1,854.2 | 1,862.5 | 1,850 | 1,862.5 | +20.8 | +1.1% | 6,360 |
| 2005/09/16 | 1,833.3 | 1,858.3 | 1,833.3 | 1,841.7 | ±0 | ±0% | 5,160 |
| 2005/09/15 | 1,833.3 | 1,854.2 | 1,833.3 | 1,841.7 | -8.3 | -0.4% | 12,720 |
| 2005/09/14 | 1,866.7 | 1,866.7 | 1,841.7 | 1,850 | -29.2 | -1.6% | 6,600 |
| 2005/09/13 | 1,891.7 | 1,891.7 | 1,870.8 | 1,879.2 | ±0 | ±0% | 3,960 |
| 2005/09/12 | 1,866.7 | 1,891.7 | 1,862.5 | 1,879.2 | +20.9 | +1.1% | 4,560 |
| 2005/09/09 | 1,866.7 | 1,866.7 | 1,854.2 | 1,858.3 | ±0 | ±0% | 20,880 |
| 2005/09/08 | 1,908.3 | 1,908.3 | 1,854.2 | 1,858.3 | -29.2 | -1.5% | 5,520 |
| 2005/09/07 | 1,858.3 | 1,887.5 | 1,850 | 1,887.5 | +33.3 | +1.8% | 2,400 |
| 2005/09/06 | 1,866.7 | 1,866.7 | 1,854.2 | 1,854.2 | -8.3 | -0.4% | 6,480 |
| 2005/09/05 | 1,870.8 | 1,891.7 | 1,854.2 | 1,862.5 | -4.2 | -0.2% | 3,480 |
| 2005/09/02 | 1,837.5 | 1,866.7 | 1,833.3 | 1,866.7 | +33.4 | +1.8% | 6,360 |
| 2005/09/01 | 1,833.3 | 1,841.7 | 1,833.3 | 1,833.3 | -8.4 | -0.5% | 10,920 |
| 2005/08/31 | 1,866.7 | 1,866.7 | 1,841.7 | 1,841.7 | -29.1 | -1.6% | 3,120 |
| 2005/08/30 | 1,858.3 | 1,870.8 | 1,833.3 | 1,870.8 | +12.5 | +0.7% | 7,800 |
| 2005/08/29 | 1,883.3 | 1,887.5 | 1,858.3 | 1,858.3 | -29.2 | -1.5% | 4,440 |
| 2005/08/26 | 1,916.7 | 1,916.7 | 1,887.5 | 1,887.5 | -29.2 | -1.5% | 2,160 |
| 2005/08/25 | 1,916.7 | 1,920.8 | 1,883.3 | 1,916.7 | -20.8 | -1.1% | 7,080 |
| 2005/08/24 | 1,933.3 | 2,000 | 1,933.3 | 1,937.5 | +37.5 | +2% | 9,480 |
| 2005/08/23 | 1,887.5 | 1,904.2 | 1,887.5 | 1,900 | +8.3 | +0.4% | 4,920 |
| 2005/08/22 | 1,895.8 | 1,920.8 | 1,883.3 | 1,891.7 | -4.1 | -0.2% | 6,480 |
| 2005/08/19 | 1,925 | 1,925 | 1,895.8 | 1,895.8 | +4.1 | +0.2% | 5,160 |
| 2005/08/18 | 1,975 | 1,975 | 1,891.7 | 1,891.7 | -83.3 | -4.2% | 4,800 |
| 2005/08/17 | 1,975 | 2,025 | 1,975 | 1,975 | -8.3 | -0.4% | 7,800 |
| 2005/08/16 | 1,991.7 | 1,991.7 | 1,983.3 | 1,983.3 | -16.7 | -0.8% | 2,040 |
| 2005/08/15 | 1,954.2 | 2,000 | 1,954.2 | 2,000 | +50 | +2.6% | 5,160 |
| 2005/08/12 | 1,933.3 | 2,000 | 1,933.3 | 1,950 | +20.8 | +1.1% | 5,760 |
| 2005/08/11 | 1,937.5 | 1,954.2 | 1,920.8 | 1,929.2 | -4.1 | -0.2% | 3,960 |
| 2005/08/10 | 1,916.7 | 1,954.2 | 1,916.7 | 1,933.3 | +12.5 | +0.7% | 4,560 |
| 2005/08/09 | 1,916.7 | 1,937.5 | 1,916.7 | 1,920.8 | +62.5 | +3.4% | 3,240 |
| 2005/08/08 | 1,916.7 | 1,916.7 | 1,845.8 | 1,858.3 | +25 | +1.4% | 6,000 |
| 2005/08/05 | 1,925 | 1,945.8 | 1,800 | 1,833.3 | -120.9 | -6.2% | 8,520 |
| 2005/08/04 | 1,962.5 | 1,962.5 | 1,941.7 | 1,954.2 | -16.6 | -0.8% | 2,880 |
| 2005/08/03 | 1,979.2 | 2,000 | 1,937.5 | 1,970.8 | -12.5 | -0.6% | 7,680 |
| 2005/08/02 | 2,008.3 | 2,012.5 | 1,958.3 | 1,983.3 | -58.4 | -2.9% | 7,440 |
| 2005/08/01 | 2,033.3 | 2,066.7 | 2,033.3 | 2,041.7 | ±0 | ±0% | 7,320 |
| 2005/07/29 | 2,000 | 2,041.7 | 2,000 | 2,041.7 | +33.4 | +1.7% | 14,520 |
| 2005/07/28 | 1,995.8 | 2,012.5 | 1,991.7 | 2,008.3 | +20.8 | +1% | 4,920 |
| 2005/07/27 | 1,958.3 | 1,995.8 | 1,958.3 | 1,987.5 | +25 | +1.3% | 4,080 |
| 2005/07/26 | 1,916.7 | 1,966.7 | 1,916.7 | 1,962.5 | +29.2 | +1.5% | 11,160 |
| 2005/07/25 | 2,187.5 | 2,187.5 | 1,933.3 | 1,933.3 | +12.5 | +0.7% | 11,640 |
| 2005/07/22 | 1,920.8 | 1,933.3 | 1,920.8 | 1,920.8 | -12.5 | -0.6% | 5,760 |
| 2005/07/21 | 1,987.5 | 1,987.5 | 1,933.3 | 1,933.3 | -37.5 | -1.9% | 4,440 |
| 2005/07/20 | 1,950 | 1,995.8 | 1,950 | 1,970.8 | +41.6 | +2.2% | 10,560 |
| 2005/07/19 | 1,883.3 | 1,945.8 | 1,883.3 | 1,929.2 | +45.9 | +2.4% | 12,480 |
| 2005/07/15 | 1,879.2 | 1,895.8 | 1,875 | 1,883.3 | +4.1 | +0.2% | 4,080 |
| 2005/07/14 | 1,879.2 | 1,904.2 | 1,879.2 | 1,879.2 | -33.3 | -1.7% | 5,760 |
| 2005/07/13 | 1,887.5 | 1,912.5 | 1,883.3 | 1,912.5 | +20.8 | +1.1% | 3,360 |
| 2005/07/12 | 1,891.7 | 1,900 | 1,891.7 | 1,891.7 | -8.3 | -0.4% | 4,920 |
4801～
4850
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 | 115,700円 | +0.4% | - | 2.33% | 178.28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 | 119,600円 | +5.5% | -12.0% | 1.17% | 9.46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 | 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 |
| ハークスレイ | 69,700円 | +4.8% | +10.1% | 3.73% | 7.16倍 | 0.53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 | 115,000円 | +8.5% | +36.7% | 0.65% | 20.31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
