ヤマザキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 348 | 349 | 347 | 349 | +4 | +1.2% | 1,500 |
| 2023/01/17 | 344 | 345 | 342 | 345 | +3 | +0.9% | 1,200 |
| 2023/01/16 | 343 | 344 | 342 | 342 | -1 | -0.3% | 2,700 |
| 2023/01/13 | 349 | 396 | 343 | 343 | -2 | -0.6% | 41,800 |
| 2023/01/12 | 349 | 349 | 342 | 345 | -5 | -1.4% | 1,300 |
| 2023/01/11 | 349 | 350 | 345 | 350 | +1 | +0.3% | 500 |
| 2023/01/10 | 350 | 350 | 349 | 349 | +4 | +1.2% | 1,600 |
| 2023/01/06 | 347 | 347 | 342 | 345 | -2 | -0.6% | 900 |
| 2023/01/05 | 346 | 347 | 346 | 347 | +2 | +0.6% | 1,600 |
| 2023/01/04 | 343 | 345 | 343 | 345 | +2 | +0.6% | 600 |
| 2022/12/30 | 347 | 347 | 340 | 343 | +3 | +0.9% | 17,400 |
| 2022/12/29 | 346 | 346 | 340 | 340 | +4 | +1.2% | 8,300 |
| 2022/12/28 | 342 | 344 | 332 | 336 | -7 | -2% | 8,000 |
| 2022/12/27 | 338 | 345 | 338 | 343 | -3 | -0.9% | 12,000 |
| 2022/12/26 | 349 | 349 | 345 | 346 | -4 | -1.1% | 15,800 |
| 2022/12/23 | 350 | 350 | 349 | 350 | -3 | -0.8% | 18,400 |
| 2022/12/22 | 345 | 353 | 345 | 353 | +3 | +0.9% | 16,900 |
| 2022/12/21 | 353 | 353 | 345 | 350 | -5 | -1.4% | 2,300 |
| 2022/12/20 | 355 | 355 | 345 | 355 | ±0 | ±0% | 5,800 |
| 2022/12/19 | 355 | 355 | 352 | 355 | ±0 | ±0% | 9,400 |
| 2022/12/16 | 356 | 356 | 354 | 355 | -1 | -0.3% | 2,900 |
| 2022/12/15 | 359 | 359 | 353 | 356 | +1 | +0.3% | 10,900 |
| 2022/12/14 | 358 | 359 | 354 | 355 | ±0 | ±0% | 3,800 |
| 2022/12/13 | 358 | 359 | 353 | 355 | ±0 | ±0% | 3,000 |
| 2022/12/12 | 356 | 356 | 355 | 355 | -2 | -0.6% | 1,300 |
| 2022/12/09 | 355 | 358 | 355 | 357 | +3 | +0.8% | 3,900 |
| 2022/12/08 | 354 | 355 | 353 | 354 | ±0 | ±0% | 2,300 |
| 2022/12/07 | 354 | 355 | 354 | 354 | +1 | +0.3% | 4,400 |
| 2022/12/06 | 353 | 353 | 352 | 353 | +1 | +0.3% | 2,200 |
| 2022/12/05 | 353 | 354 | 352 | 352 | -2 | -0.6% | 1,700 |
| 2022/12/02 | 360 | 360 | 354 | 354 | -4 | -1.1% | 3,400 |
| 2022/12/01 | 358 | 358 | 358 | 358 | +2 | +0.6% | 500 |
| 2022/11/30 | 356 | 356 | 354 | 356 | ±0 | ±0% | 800 |
| 2022/11/29 | 356 | 356 | 353 | 356 | +1 | +0.3% | 1,300 |
| 2022/11/28 | 356 | 356 | 355 | 355 | -1 | -0.3% | 5,500 |
| 2022/11/25 | 355 | 356 | 355 | 356 | +1 | +0.3% | 600 |
| 2022/11/24 | 356 | 358 | 355 | 355 | -1 | -0.3% | 1,800 |
| 2022/11/22 | 356 | 356 | 356 | 356 | ±0 | ±0% | 100 |
| 2022/11/21 | 359 | 364 | 355 | 356 | -1 | -0.3% | 3,800 |
| 2022/11/18 | 360 | 360 | 355 | 357 | ±0 | ±0% | 4,700 |
| 2022/11/17 | 359 | 359 | 355 | 357 | +2 | +0.6% | 1,600 |
| 2022/11/16 | 356 | 356 | 355 | 355 | ±0 | ±0% | 2,800 |
| 2022/11/15 | 356 | 356 | 354 | 355 | ±0 | ±0% | 3,300 |
| 2022/11/14 | 354 | 359 | 353 | 355 | -4 | -1.1% | 900 |
| 2022/11/11 | 355 | 359 | 355 | 359 | +6 | +1.7% | 4,700 |
| 2022/11/10 | 355 | 355 | 353 | 353 | -3 | -0.8% | 1,500 |
| 2022/11/09 | 356 | 364 | 354 | 356 | +1 | +0.3% | 11,800 |
| 2022/11/08 | 354 | 362 | 354 | 355 | +1 | +0.3% | 2,600 |
| 2022/11/07 | 355 | 355 | 354 | 354 | -1 | -0.3% | 1,700 |
| 2022/11/04 | 357 | 357 | 353 | 355 | ±0 | ±0% | 1,800 |
601～
650
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「ヤマザキ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマザキ | 31,700円 | -3.0% | -16.7% | 3.15% | 25.56倍 | 1.00倍 |
|
工作機械と２輪車部品が柱。２輪部品はヤマハ発動機向けが大半占め、ベトナムにも生産拠点 |
| ＫＬＡＳＳ | 43,900円 | +3.8% | +212.5% | 2.28% | 10.76倍 | 0.77倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
| 不二精機 | 26,100円 | +6.9% | +11.9% | 2.68% | 9.35倍 | 0.60倍 |
|
精密金型から出発、成形品受託が主体。２輪・４輪車部品中心に幅広く展開。中国、東南アに工場 |
| 桂川電 | 68,200円 | +2.1% | - | 0.00% | - | 0.23倍 |
|
大判型に特化したデジタル多機能プリンタメーカー。海外売上比率高い。業績悪化で再建中 |
| ＯＮＥＧＲＯＵＰ | - | +1.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
