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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,244 | 1,244 | 1,223 | 1,223 | -21 | -1.7% | 33,800 |
| 2024/04/25 | 1,237 | 1,245 | 1,237 | 1,244 | +4 | +0.3% | 4,900 |
| 2024/04/24 | 1,240 | 1,244 | 1,238 | 1,240 | -2 | -0.2% | 11,100 |
| 2024/04/23 | 1,228 | 1,243 | 1,227 | 1,242 | +9 | +0.7% | 9,400 |
| 2024/04/22 | 1,230 | 1,236 | 1,229 | 1,233 | ±0 | ±0% | 6,900 |
| 2024/04/19 | 1,230 | 1,235 | 1,230 | 1,233 | +1 | +0.1% | 5,800 |
| 2024/04/18 | 1,232 | 1,235 | 1,229 | 1,232 | +1 | +0.1% | 3,600 |
| 2024/04/17 | 1,235 | 1,235 | 1,231 | 1,231 | ±0 | ±0% | 4,300 |
| 2024/04/16 | 1,234 | 1,235 | 1,227 | 1,231 | -6 | -0.5% | 9,600 |
| 2024/04/15 | 1,241 | 1,247 | 1,237 | 1,237 | -11 | -0.9% | 13,800 |
| 2024/04/12 | 1,245 | 1,248 | 1,243 | 1,248 | +2 | +0.2% | 6,900 |
| 2024/04/11 | 1,246 | 1,247 | 1,246 | 1,246 | ±0 | ±0% | 1,200 |
| 2024/04/10 | 1,248 | 1,248 | 1,242 | 1,246 | +1 | +0.1% | 7,100 |
| 2024/04/09 | 1,248 | 1,248 | 1,241 | 1,245 | -4 | -0.3% | 9,900 |
| 2024/04/08 | 1,248 | 1,249 | 1,245 | 1,249 | +1 | +0.1% | 3,300 |
| 2024/04/05 | 1,248 | 1,248 | 1,245 | 1,248 | ±0 | ±0% | 1,400 |
| 2024/04/04 | 1,247 | 1,249 | 1,237 | 1,248 | -1 | -0.1% | 15,600 |
| 2024/04/03 | 1,247 | 1,249 | 1,247 | 1,249 | +2 | +0.2% | 1,600 |
| 2024/04/02 | 1,247 | 1,252 | 1,247 | 1,247 | -2 | -0.2% | 2,700 |
| 2024/04/01 | 1,250 | 1,252 | 1,245 | 1,249 | -1 | -0.1% | 3,700 |
| 2024/03/29 | 1,249 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 2,100 |
| 2024/03/28 | 1,245 | 1,252 | 1,245 | 1,245 | ±0 | ±0% | 4,800 |
| 2024/03/27 | 1,250 | 1,253 | 1,245 | 1,245 | -5 | -0.4% | 6,900 |
| 2024/03/26 | 1,250 | 1,254 | 1,250 | 1,250 | -4 | -0.3% | 2,900 |
| 2024/03/25 | 1,253 | 1,254 | 1,250 | 1,254 | +1 | +0.1% | 9,000 |
| 2024/03/22 | 1,253 | 1,253 | 1,249 | 1,253 | +2 | +0.2% | 5,000 |
| 2024/03/21 | 1,249 | 1,251 | 1,249 | 1,251 | +2 | +0.2% | 3,500 |
| 2024/03/19 | 1,249 | 1,250 | 1,247 | 1,249 | ±0 | ±0% | 3,000 |
| 2024/03/18 | 1,245 | 1,249 | 1,245 | 1,249 | +5 | +0.4% | 1,600 |
| 2024/03/15 | 1,239 | 1,245 | 1,239 | 1,244 | +3 | +0.2% | 3,600 |
| 2024/03/14 | 1,245 | 1,245 | 1,240 | 1,241 | +3 | +0.2% | 3,500 |
| 2024/03/13 | 1,245 | 1,245 | 1,237 | 1,238 | -7 | -0.6% | 7,500 |
| 2024/03/12 | 1,240 | 1,245 | 1,240 | 1,245 | ±0 | ±0% | 4,300 |
| 2024/03/11 | 1,250 | 1,250 | 1,241 | 1,245 | -5 | -0.4% | 13,000 |
| 2024/03/08 | 1,251 | 1,253 | 1,249 | 1,250 | -2 | -0.2% | 9,300 |
| 2024/03/07 | 1,252 | 1,254 | 1,252 | 1,252 | ±0 | ±0% | 2,300 |
| 2024/03/06 | 1,252 | 1,256 | 1,251 | 1,252 | ±0 | ±0% | 4,300 |
| 2024/03/05 | 1,252 | 1,258 | 1,251 | 1,252 | -2 | -0.2% | 4,300 |
| 2024/03/04 | 1,255 | 1,255 | 1,251 | 1,254 | -1 | -0.1% | 5,100 |
| 2024/03/01 | 1,252 | 1,256 | 1,252 | 1,255 | +3 | +0.2% | 3,000 |
| 2024/02/29 | 1,253 | 1,257 | 1,252 | 1,252 | -5 | -0.4% | 5,300 |
| 2024/02/28 | 1,251 | 1,264 | 1,251 | 1,257 | -23 | -1.8% | 13,600 |
| 2024/02/27 | 1,278 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 17,800 |
| 2024/02/26 | 1,277 | 1,277 | 1,270 | 1,270 | -3 | -0.2% | 11,400 |
| 2024/02/22 | 1,264 | 1,273 | 1,261 | 1,273 | +12 | +1% | 7,900 |
| 2024/02/21 | 1,265 | 1,267 | 1,261 | 1,261 | -4 | -0.3% | 6,900 |
| 2024/02/20 | 1,270 | 1,270 | 1,264 | 1,265 | -5 | -0.4% | 4,700 |
| 2024/02/19 | 1,263 | 1,270 | 1,263 | 1,270 | +7 | +0.6% | 4,500 |
| 2024/02/16 | 1,262 | 1,266 | 1,262 | 1,263 | +1 | +0.1% | 3,700 |
| 2024/02/15 | 1,265 | 1,269 | 1,262 | 1,262 | -4 | -0.3% | 8,000 |
1～
50
件表示中 / 6697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 | 122,300円 | +0.8% | -4.0% | 2.21% | 109.78倍 | 0.46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 |
| ナルミヤ | 135,900円 | +7.6% | +12.4% | 3.90% | 8.98倍 | 2.22倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| アールビバン | 104,700円 | +2.6% | +23.7% | 5.73% | 7.67倍 | 0.67倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| スーパーＶ | 103,400円 | - | - | - | - | 2.98倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。ＯＩＣグループ（中核は同業ロピア）傘下 |
| サツドラＨＤ | 91,900円 | +8.6% | +205.8% | 1.09% | 42.31倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
