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 |
|---|---|---|---|---|---|---|---|
| 2005/11/01 | 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 |
| 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 |
4851～
4900
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
