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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 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 |
| 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 |
4901～
4950
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 | 118,700円 | +0.4% | - | 2.27% | 182.90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 | 120,000円 | +3.2% | +42.2% | 2.50% | 14.69倍 | 1.61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
