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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,900 | 1,908.3 | 1,900 | 1,900 | -8.3 | -0.4% | 3,240 |
| 2005/07/08 | 1,916.7 | 1,916.7 | 1,854.2 | 1,908.3 | +12.5 | +0.7% | 6,840 |
| 2005/07/07 | 1,891.7 | 1,904.2 | 1,891.7 | 1,895.8 | -4.2 | -0.2% | 4,440 |
| 2005/07/06 | 1,887.5 | 1,900 | 1,875 | 1,900 | -4.2 | -0.2% | 4,080 |
| 2005/07/05 | 1,904.2 | 1,908.3 | 1,904.2 | 1,904.2 | -8.3 | -0.4% | 3,360 |
| 2005/07/04 | 1,887.5 | 1,912.5 | 1,887.5 | 1,912.5 | +16.7 | +0.9% | 8,520 |
| 2005/07/01 | 1,895.8 | 1,912.5 | 1,891.7 | 1,895.8 | ±0 | ±0% | 3,000 |
| 2005/06/30 | 1,895.8 | 1,908.3 | 1,895.8 | 1,895.8 | -8.4 | -0.4% | 4,080 |
| 2005/06/29 | 1,883.3 | 1,904.2 | 1,883.3 | 1,904.2 | +16.7 | +0.9% | 4,920 |
| 2005/06/28 | 1,895.8 | 1,895.8 | 1,854.2 | 1,887.5 | -8.3 | -0.4% | 4,800 |
| 2005/06/27 | 1,883.3 | 1,912.5 | 1,854.2 | 1,895.8 | -20.9 | -1.1% | 6,840 |
| 2005/06/24 | 1,916.7 | 1,916.7 | 1,904.2 | 1,916.7 | +4.2 | +0.2% | 7,440 |
| 2005/06/23 | 1,912.5 | 1,916.7 | 1,887.5 | 1,912.5 | +12.5 | +0.7% | 10,800 |
| 2005/06/22 | 1,895.8 | 1,908.3 | 1,891.7 | 1,900 | +16.7 | +0.9% | 8,280 |
| 2005/06/21 | 1,862.5 | 1,883.3 | 1,862.5 | 1,883.3 | +16.6 | +0.9% | 4,080 |
| 2005/06/20 | 1,833.3 | 1,875 | 1,833.3 | 1,866.7 | -4.1 | -0.2% | 5,640 |
| 2005/06/17 | 1,858.3 | 1,895.8 | 1,858.3 | 1,870.8 | +4.1 | +0.2% | 8,520 |
| 2005/06/16 | 1,845.8 | 1,875 | 1,845.8 | 1,866.7 | +16.7 | +0.9% | 8,160 |
| 2005/06/15 | 1,870.8 | 1,870.8 | 1,837.5 | 1,850 | +45.8 | +2.5% | 3,720 |
| 2005/06/14 | 1,791.7 | 1,816.7 | 1,791.7 | 1,804.2 | -8.3 | -0.5% | 3,000 |
| 2005/06/13 | 1,812.5 | 1,837.5 | 1,812.5 | 1,812.5 | -8.3 | -0.5% | 2,400 |
| 2005/06/10 | 1,829.2 | 1,841.7 | 1,816.7 | 1,820.8 | -4.2 | -0.2% | 10,920 |
| 2005/06/09 | 1,825 | 1,833.3 | 1,816.7 | 1,825 | ±0 | ±0% | 5,040 |
| 2005/06/08 | 1,833.3 | 1,841.7 | 1,825 | 1,825 | -8.3 | -0.5% | 13,080 |
| 2005/06/07 | 1,820.8 | 1,833.3 | 1,816.7 | 1,833.3 | +8.3 | +0.5% | 3,600 |
| 2005/06/06 | 1,816.7 | 1,829.2 | 1,816.7 | 1,825 | ±0 | ±0% | 4,080 |
| 2005/06/03 | 1,800 | 1,837.5 | 1,800 | 1,825 | -8.3 | -0.5% | 4,560 |
| 2005/06/02 | 1,841.7 | 1,883.3 | 1,829.2 | 1,833.3 | -41.7 | -2.2% | 10,200 |
| 2005/06/01 | 1,833.3 | 1,883.3 | 1,825 | 1,875 | +41.7 | +2.3% | 16,200 |
| 2005/05/31 | 1,862.5 | 1,862.5 | 1,750 | 1,833.3 | -41.7 | -2.2% | 19,440 |
| 2005/05/30 | 1,837.5 | 1,875 | 1,837.5 | 1,875 | +37.5 | +2% | 7,440 |
| 2005/05/27 | 1,858.3 | 1,858.3 | 1,833.3 | 1,837.5 | -4.2 | -0.2% | 6,360 |
| 2005/05/26 | 1,825 | 1,854.2 | 1,825 | 1,841.7 | +16.7 | +0.9% | 1,800 |
| 2005/05/25 | 1,833.3 | 1,833.3 | 1,816.7 | 1,825 | -33.3 | -1.8% | 2,400 |
| 2005/05/24 | 1,908.3 | 1,908.3 | 1,837.5 | 1,858.3 | -16.7 | -0.9% | 3,720 |
| 2005/05/23 | 1,837.5 | 1,875 | 1,829.2 | 1,875 | +45.8 | +2.5% | 3,840 |
| 2005/05/20 | 1,812.5 | 1,837.5 | 1,812.5 | 1,829.2 | -58.3 | -3.1% | 2,640 |
| 2005/05/19 | 1,891.7 | 1,916.7 | 1,875 | 1,887.5 | +25 | +1.3% | 20,160 |
| 2005/05/18 | 1,875 | 1,875 | 1,850 | 1,862.5 | +4.2 | +0.2% | 5,160 |
| 2005/05/17 | 1,875 | 1,887.5 | 1,854.2 | 1,858.3 | ±0 | ±0% | 9,120 |
| 2005/05/16 | 1,845.8 | 1,883.3 | 1,845.8 | 1,858.3 | -20.9 | -1.1% | 7,200 |
| 2005/05/13 | 1,800 | 1,900 | 1,800 | 1,879.2 | -20.8 | -1.1% | 6,840 |
| 2005/05/12 | 1,887.5 | 1,900 | 1,887.5 | 1,900 | +12.5 | +0.7% | 5,640 |
| 2005/05/11 | 1,883.3 | 1,895.8 | 1,875 | 1,887.5 | -12.5 | -0.7% | 6,480 |
| 2005/05/10 | 1,875 | 1,912.5 | 1,875 | 1,900 | ±0 | ±0% | 5,160 |
| 2005/05/09 | 1,875 | 1,904.2 | 1,866.7 | 1,900 | +8.3 | +0.4% | 9,720 |
| 2005/05/06 | 1,887.5 | 1,891.7 | 1,875 | 1,891.7 | +33.4 | +1.8% | 3,240 |
| 2005/05/02 | 1,766.7 | 1,908.3 | 1,766.7 | 1,858.3 | -75 | -3.9% | 6,840 |
| 2005/04/28 | 1,912.5 | 1,933.3 | 1,912.5 | 1,933.3 | +33.3 | +1.8% | 24,960 |
| 2005/04/27 | 1,829.2 | 1,900 | 1,829.2 | 1,900 | +66.7 | +3.6% | 5,040 |
4851～
4900
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 | 116,300円 | +0.4% | - | 2.32% | 179.20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 | 120,300円 | +5.5% | -12.0% | 1.16% | 9.51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 | 67,400円 | +4.8% | +10.1% | 3.86% | 6.92倍 | 0.51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 | 114,700円 | +8.5% | +36.7% | 0.65% | 20.26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
