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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 374 | 374 | 373 | 373 | -1 | -0.3% | 1,600 |
| 2022/08/18 | 373 | 374 | 372 | 374 | +1 | +0.3% | 2,800 |
| 2022/08/17 | 373 | 373 | 370 | 373 | +2 | +0.5% | 5,900 |
| 2022/08/16 | 372 | 372 | 371 | 371 | -1 | -0.3% | 1,900 |
| 2022/08/15 | 371 | 372 | 367 | 372 | +1 | +0.3% | 2,400 |
| 2022/08/12 | 370 | 371 | 370 | 371 | +1 | +0.3% | 3,000 |
| 2022/08/10 | 367 | 370 | 366 | 370 | +2 | +0.5% | 2,400 |
| 2022/08/09 | 369 | 369 | 368 | 368 | -1 | -0.3% | 2,200 |
| 2022/08/08 | 368 | 371 | 368 | 369 | +1 | +0.3% | 1,000 |
| 2022/08/05 | 369 | 369 | 368 | 368 | -1 | -0.3% | 1,300 |
| 2022/08/04 | 373 | 373 | 367 | 369 | +1 | +0.3% | 2,000 |
| 2022/08/03 | 373 | 373 | 368 | 368 | +2 | +0.5% | 5,700 |
| 2022/08/02 | 366 | 369 | 366 | 366 | ±0 | ±0% | 1,200 |
| 2022/08/01 | 369 | 371 | 366 | 366 | -1 | -0.3% | 3,700 |
| 2022/07/29 | 367 | 367 | 367 | 367 | ±0 | ±0% | 500 |
| 2022/07/28 | 369 | 369 | 367 | 367 | -2 | -0.5% | 900 |
| 2022/07/27 | 366 | 371 | 366 | 369 | ±0 | ±0% | 1,800 |
| 2022/07/26 | 369 | 370 | 368 | 369 | ±0 | ±0% | 400 |
| 2022/07/25 | 369 | 371 | 369 | 369 | +1 | +0.3% | 2,300 |
| 2022/07/22 | 375 | 375 | 367 | 368 | +1 | +0.3% | 9,900 |
| 2022/07/21 | 370 | 370 | 366 | 367 | ±0 | ±0% | 4,300 |
| 2022/07/20 | 369 | 369 | 367 | 367 | +1 | +0.3% | 3,900 |
| 2022/07/19 | 365 | 366 | 365 | 366 | +1 | +0.3% | 3,800 |
| 2022/07/15 | 365 | 366 | 365 | 365 | ±0 | ±0% | 2,000 |
| 2022/07/14 | 366 | 366 | 365 | 365 | +1 | +0.3% | 4,700 |
| 2022/07/13 | 364 | 364 | 364 | 364 | +1 | +0.3% | 700 |
| 2022/07/12 | 363 | 364 | 363 | 363 | +2 | +0.6% | 1,000 |
| 2022/07/11 | 363 | 364 | 358 | 361 | -2 | -0.6% | 6,700 |
| 2022/07/08 | 364 | 364 | 363 | 363 | +2 | +0.6% | 1,200 |
| 2022/07/07 | 360 | 362 | 360 | 361 | +3 | +0.8% | 1,100 |
| 2022/07/06 | 364 | 364 | 357 | 358 | -6 | -1.6% | 5,500 |
| 2022/07/05 | 362 | 364 | 360 | 364 | +2 | +0.6% | 4,500 |
| 2022/07/04 | 366 | 366 | 362 | 362 | ±0 | ±0% | 2,000 |
| 2022/07/01 | 364 | 364 | 362 | 362 | +1 | +0.3% | 400 |
| 2022/06/30 | 366 | 366 | 361 | 361 | -4 | -1.1% | 2,600 |
| 2022/06/29 | 365 | 366 | 365 | 365 | +1 | +0.3% | 2,000 |
| 2022/06/28 | 362 | 364 | 362 | 364 | +2 | +0.6% | 400 |
| 2022/06/27 | 361 | 363 | 361 | 362 | -1 | -0.3% | 1,800 |
| 2022/06/24 | 365 | 365 | 363 | 363 | ±0 | ±0% | 1,500 |
| 2022/06/23 | 363 | 364 | 363 | 363 | ±0 | ±0% | 1,500 |
| 2022/06/22 | 363 | 363 | 360 | 363 | -1 | -0.3% | 4,900 |
| 2022/06/21 | 367 | 367 | 363 | 364 | ±0 | ±0% | 3,000 |
| 2022/06/20 | 367 | 367 | 364 | 364 | ±0 | ±0% | 3,500 |
| 2022/06/17 | 364 | 366 | 362 | 364 | +2 | +0.6% | 3,200 |
| 2022/06/16 | 364 | 366 | 362 | 362 | -2 | -0.5% | 2,500 |
| 2022/06/15 | 364 | 365 | 364 | 364 | ±0 | ±0% | 2,800 |
| 2022/06/14 | 364 | 364 | 363 | 364 | -5 | -1.4% | 1,900 |
| 2022/06/13 | 370 | 370 | 364 | 369 | ±0 | ±0% | 4,500 |
| 2022/06/10 | 370 | 371 | 369 | 369 | ±0 | ±0% | 7,300 |
| 2022/06/09 | 367 | 369 | 367 | 369 | +2 | +0.5% | 2,100 |
701～
750
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
