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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,269 | 1,273 | 1,262 | 1,269 | ±0 | ±0% | 4,200 |
| 2023/06/28 | 1,253 | 1,270 | 1,253 | 1,269 | +11 | +0.9% | 4,300 |
| 2023/06/27 | 1,258 | 1,263 | 1,255 | 1,258 | -2 | -0.2% | 2,100 |
| 2023/06/26 | 1,266 | 1,268 | 1,260 | 1,260 | -6 | -0.5% | 10,800 |
| 2023/06/23 | 1,261 | 1,268 | 1,255 | 1,266 | +9 | +0.7% | 9,400 |
| 2023/06/22 | 1,268 | 1,274 | 1,257 | 1,257 | -9 | -0.7% | 6,100 |
| 2023/06/21 | 1,273 | 1,278 | 1,266 | 1,266 | -6 | -0.5% | 7,800 |
| 2023/06/20 | 1,270 | 1,272 | 1,265 | 1,272 | +5 | +0.4% | 10,100 |
| 2023/06/19 | 1,270 | 1,270 | 1,261 | 1,267 | +10 | +0.8% | 5,300 |
| 2023/06/16 | 1,268 | 1,268 | 1,256 | 1,257 | +3 | +0.2% | 5,100 |
| 2023/06/15 | 1,260 | 1,267 | 1,254 | 1,254 | -15 | -1.2% | 3,400 |
| 2023/06/14 | 1,252 | 1,270 | 1,252 | 1,269 | +23 | +1.8% | 11,500 |
| 2023/06/13 | 1,260 | 1,260 | 1,246 | 1,246 | ±0 | ±0% | 3,700 |
| 2023/06/12 | 1,277 | 1,277 | 1,243 | 1,246 | -1 | -0.1% | 11,000 |
| 2023/06/09 | 1,248 | 1,256 | 1,247 | 1,247 | -1 | -0.1% | 6,100 |
| 2023/06/08 | 1,250 | 1,260 | 1,247 | 1,248 | -2 | -0.2% | 3,500 |
| 2023/06/07 | 1,255 | 1,265 | 1,250 | 1,250 | -5 | -0.4% | 3,300 |
| 2023/06/06 | 1,246 | 1,271 | 1,246 | 1,255 | +12 | +1% | 3,900 |
| 2023/06/05 | 1,244 | 1,248 | 1,242 | 1,243 | +5 | +0.4% | 3,100 |
| 2023/06/02 | 1,239 | 1,248 | 1,238 | 1,238 | +6 | +0.5% | 3,900 |
| 2023/06/01 | 1,245 | 1,249 | 1,232 | 1,232 | +2 | +0.2% | 4,600 |
| 2023/05/31 | 1,250 | 1,259 | 1,230 | 1,230 | -20 | -1.6% | 10,300 |
| 2023/05/30 | 1,251 | 1,256 | 1,250 | 1,250 | -7 | -0.6% | 4,200 |
| 2023/05/29 | 1,254 | 1,269 | 1,254 | 1,257 | +7 | +0.6% | 2,200 |
| 2023/05/26 | 1,270 | 1,271 | 1,250 | 1,250 | -20 | -1.6% | 11,500 |
| 2023/05/25 | 1,277 | 1,283 | 1,270 | 1,270 | -7 | -0.5% | 7,800 |
| 2023/05/24 | 1,288 | 1,293 | 1,277 | 1,277 | -9 | -0.7% | 5,900 |
| 2023/05/23 | 1,277 | 1,286 | 1,275 | 1,286 | +6 | +0.5% | 5,400 |
| 2023/05/22 | 1,274 | 1,287 | 1,272 | 1,280 | +2 | +0.2% | 4,800 |
| 2023/05/19 | 1,294 | 1,294 | 1,278 | 1,278 | -12 | -0.9% | 2,300 |
| 2023/05/18 | 1,288 | 1,295 | 1,282 | 1,290 | +2 | +0.2% | 5,200 |
| 2023/05/17 | 1,286 | 1,290 | 1,285 | 1,288 | -3 | -0.2% | 3,200 |
| 2023/05/16 | 1,299 | 1,299 | 1,290 | 1,291 | -9 | -0.7% | 3,700 |
| 2023/05/15 | 1,300 | 1,300 | 1,298 | 1,300 | ±0 | ±0% | 3,000 |
| 2023/05/12 | 1,288 | 1,300 | 1,288 | 1,300 | +2 | +0.2% | 1,000 |
| 2023/05/11 | 1,304 | 1,304 | 1,289 | 1,298 | -3 | -0.2% | 1,200 |
| 2023/05/10 | 1,309 | 1,309 | 1,299 | 1,301 | -3 | -0.2% | 4,700 |
| 2023/05/09 | 1,290 | 1,304 | 1,287 | 1,304 | +19 | +1.5% | 5,100 |
| 2023/05/08 | 1,293 | 1,293 | 1,283 | 1,285 | +5 | +0.4% | 1,600 |
| 2023/05/02 | 1,293 | 1,296 | 1,280 | 1,280 | ±0 | ±0% | 6,700 |
| 2023/05/01 | 1,276 | 1,285 | 1,276 | 1,280 | +4 | +0.3% | 2,300 |
| 2023/04/28 | 1,261 | 1,284 | 1,261 | 1,276 | +23 | +1.8% | 7,900 |
| 2023/04/27 | 1,265 | 1,287 | 1,253 | 1,253 | -12 | -0.9% | 38,600 |
| 2023/04/26 | 1,283 | 1,283 | 1,264 | 1,265 | -18 | -1.4% | 16,300 |
| 2023/04/25 | 1,299 | 1,300 | 1,283 | 1,283 | +1 | +0.1% | 9,100 |
| 2023/04/24 | 1,287 | 1,300 | 1,282 | 1,282 | -8 | -0.6% | 5,700 |
| 2023/04/21 | 1,297 | 1,299 | 1,283 | 1,290 | +1 | +0.1% | 6,900 |
| 2023/04/20 | 1,290 | 1,300 | 1,288 | 1,289 | +7 | +0.5% | 5,700 |
| 2023/04/19 | 1,290 | 1,290 | 1,280 | 1,282 | -3 | -0.2% | 4,200 |
| 2023/04/18 | 1,302 | 1,302 | 1,285 | 1,285 | -12 | -0.9% | 5,600 |
451～
500
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
