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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,887.5 | 1,887.5 | 1,816.7 | 1,833.3 | ±0 | ±0% | 6,120 |
| 2005/04/25 | 1,925 | 1,925 | 1,816.7 | 1,833.3 | ±0 | ±0% | 12,360 |
| 2005/04/22 | 1,787.5 | 1,833.3 | 1,775 | 1,833.3 | +112.5 | +6.5% | 18,120 |
| 2005/04/21 | 1,666.7 | 1,750 | 1,666.7 | 1,720.8 | -50 | -2.8% | 6,840 |
| 2005/04/20 | 1,729.2 | 1,775 | 1,729.2 | 1,770.8 | +75 | +4.4% | 9,120 |
| 2005/04/19 | 1,737.5 | 1,737.5 | 1,675 | 1,695.8 | +25 | +1.5% | 4,080 |
| 2005/04/18 | 1,687.5 | 1,716.7 | 1,666.7 | 1,670.8 | -50 | -2.9% | 12,480 |
| 2005/04/15 | 1,720.8 | 1,762.5 | 1,708.3 | 1,720.8 | -104.2 | -5.7% | 9,000 |
| 2005/04/14 | 1,866.7 | 1,866.7 | 1,758.3 | 1,825 | -50 | -2.7% | 5,400 |
| 2005/04/13 | 1,850 | 1,875 | 1,845.8 | 1,875 | +29.2 | +1.6% | 2,160 |
| 2005/04/12 | 1,833.3 | 1,870.8 | 1,833.3 | 1,845.8 | +12.5 | +0.7% | 2,760 |
| 2005/04/11 | 1,833.3 | 1,866.7 | 1,833.3 | 1,833.3 | -50 | -2.7% | 5,520 |
| 2005/04/08 | 1,879.2 | 1,904.2 | 1,866.7 | 1,883.3 | +16.6 | +0.9% | 5,280 |
| 2005/04/07 | 1,862.5 | 1,866.7 | 1,833.3 | 1,866.7 | +4.2 | +0.2% | 1,800 |
| 2005/04/06 | 1,854.2 | 1,862.5 | 1,829.2 | 1,862.5 | +20.8 | +1.1% | 3,840 |
| 2005/04/05 | 1,837.5 | 1,841.7 | 1,820.8 | 1,841.7 | +8.4 | +0.5% | 2,160 |
| 2005/04/04 | 1,858.3 | 1,858.3 | 1,820.8 | 1,833.3 | -20.9 | -1.1% | 3,480 |
| 2005/04/01 | 1,816.7 | 1,883.3 | 1,816.7 | 1,854.2 | -62.5 | -3.3% | 7,440 |
| 2005/03/31 | 1,833.3 | 1,916.7 | 1,833.3 | 1,916.7 | +125 | +7% | 17,520 |
| 2005/03/30 | 1,854.2 | 1,858.3 | 1,758.3 | 1,791.7 | -58.3 | -3.2% | 14,040 |
| 2005/03/29 | 1,933.3 | 1,958.3 | 1,837.5 | 1,850 | -150 | -7.5% | 9,360 |
| 2005/03/28 | 2,004.2 | 2,004.2 | 1,891.7 | 2,000 | -83.3 | -4% | 25,680 |
| 2005/03/25 | 2,150 | 2,150 | 2,025 | 2,083.3 | -50 | -2.3% | 10,560 |
| 2005/03/24 | 2,091.7 | 2,166.7 | 2,091.7 | 2,133.3 | +62.5 | +3% | 15,000 |
| 2005/03/23 | 2,137.5 | 2,137.5 | 2,062.5 | 2,070.8 | -58.4 | -2.7% | 19,320 |
| 2005/03/22 | 2,083.3 | 2,166.7 | 2,083.3 | 2,129.2 | +54.2 | +2.6% | 29,040 |
| 2005/03/18 | 2,033.3 | 2,075 | 2,000 | 2,075 | +75 | +3.8% | 14,520 |
| 2005/03/17 | 1,954.2 | 2,000 | 1,945.8 | 2,000 | +58.3 | +3% | 23,880 |
| 2005/03/16 | 1,916.7 | 1,941.7 | 1,887.5 | 1,941.7 | +20.9 | +1.1% | 9,600 |
| 2005/03/15 | 2,020.8 | 2,020.8 | 1,891.7 | 1,920.8 | -79.2 | -4% | 22,440 |
| 2005/03/14 | 1,879.2 | 2,000 | 1,879.2 | 2,000 | +125 | +6.7% | 28,080 |
| 2005/03/11 | 1,904.2 | 1,904.2 | 1,870.8 | 1,875 | +12.5 | +0.7% | 22,440 |
| 2005/03/10 | 1,775 | 1,900 | 1,775 | 1,862.5 | +104.2 | +5.9% | 12,480 |
| 2005/03/09 | 1,729.2 | 1,775 | 1,725 | 1,758.3 | +33.3 | +1.9% | 17,520 |
| 2005/03/08 | 1,733.3 | 1,733.3 | 1,712.5 | 1,725 | -4.2 | -0.2% | 13,560 |
| 2005/03/07 | 1,716.7 | 1,729.2 | 1,666.7 | 1,729.2 | +25 | +1.5% | 14,520 |
| 2005/03/04 | 1,716.7 | 1,720.8 | 1,704.2 | 1,704.2 | -20.8 | -1.2% | 12,000 |
| 2005/03/03 | 1,704.2 | 1,737.5 | 1,695.8 | 1,725 | +33.3 | +2% | 18,000 |
| 2005/03/02 | 1,661.7 | 1,691.7 | 1,645.8 | 1,691.7 | +25 | +1.5% | 55,800 |
| 2005/03/01 | 1,700 | 1,712.5 | 1,666.7 | 1,666.7 | -37.5 | -2.2% | 138,360 |
| 2005/02/28 | 1,653.3 | 1,704.2 | 1,613.3 | 1,704.2 | +74.2 | +4.6% | 204,480 |
| 2005/02/25 | 1,625 | 1,637.5 | 1,620.8 | 1,630 | +5 | +0.3% | 71,880 |
| 2005/02/24 | 1,620.8 | 1,625 | 1,604.2 | 1,625 | +0.8 | ±0% | 40,560 |
| 2005/02/23 | 1,591.7 | 1,624.2 | 1,583.3 | 1,624.2 | -0.8 | ±0% | 49,800 |
| 2005/02/22 | 1,600 | 1,625 | 1,595 | 1,625 | +16.7 | +1% | 67,800 |
| 2005/02/21 | 1,604.2 | 1,608.3 | 1,537.5 | 1,608.3 | +154.1 | +10.6% | 186,720 |
| 2005/02/18 | 1,409.2 | 1,454.2 | 1,400 | 1,454.2 | +70.9 | +5.1% | 30,840 |
| 2005/02/17 | 1,368.3 | 1,400 | 1,368.3 | 1,383.3 | +15 | +1.1% | 10,680 |
| 2005/02/16 | 1,379.2 | 1,380.8 | 1,358.3 | 1,368.3 | -8.4 | -0.6% | 24,000 |
| 2005/02/15 | 1,401.7 | 1,403.3 | 1,376.7 | 1,376.7 | -21.6 | -1.5% | 15,600 |
4901～
4950
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 | 116,800円 | +0.4% | - | 2.31% | 179.97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 | 119,000円 | +5.5% | -12.0% | 1.18% | 9.41倍 | 1.02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 | 90,100円 | +4.7% | +1.0% | 1.11% | 25.83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 | 67,100円 | +4.8% | +10.1% | 3.87% | 6.89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 | 113,900円 | +8.5% | +36.7% | 0.66% | 20.12倍 | 2.17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
