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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,356 | 1,364 | 1,352 | 1,362 | -4 | -0.3% | 2,700 |
| 2023/02/01 | 1,368 | 1,370 | 1,358 | 1,366 | -5 | -0.4% | 6,900 |
| 2023/01/31 | 1,361 | 1,371 | 1,347 | 1,371 | +32 | +2.4% | 9,200 |
| 2023/01/30 | 1,360 | 1,376 | 1,333 | 1,339 | -21 | -1.5% | 42,800 |
| 2023/01/27 | 1,315 | 1,365 | 1,315 | 1,360 | +46 | +3.5% | 22,700 |
| 2023/01/26 | 1,315 | 1,318 | 1,314 | 1,314 | -1 | -0.1% | 7,100 |
| 2023/01/25 | 1,328 | 1,328 | 1,307 | 1,315 | -13 | -1% | 14,000 |
| 2023/01/24 | 1,299 | 1,328 | 1,299 | 1,328 | +31 | +2.4% | 18,100 |
| 2023/01/23 | 1,275 | 1,297 | 1,274 | 1,297 | +22 | +1.7% | 20,600 |
| 2023/01/20 | 1,263 | 1,278 | 1,263 | 1,275 | +12 | +1% | 5,900 |
| 2023/01/19 | 1,259 | 1,269 | 1,256 | 1,263 | +4 | +0.3% | 5,100 |
| 2023/01/18 | 1,249 | 1,260 | 1,248 | 1,259 | +16 | +1.3% | 5,300 |
| 2023/01/17 | 1,247 | 1,247 | 1,235 | 1,243 | +14 | +1.1% | 5,300 |
| 2023/01/16 | 1,249 | 1,249 | 1,229 | 1,229 | -20 | -1.6% | 9,800 |
| 2023/01/13 | 1,275 | 1,280 | 1,238 | 1,249 | -26 | -2% | 21,100 |
| 2023/01/12 | 1,287 | 1,287 | 1,275 | 1,275 | -12 | -0.9% | 8,200 |
| 2023/01/11 | 1,297 | 1,297 | 1,280 | 1,287 | -10 | -0.8% | 7,100 |
| 2023/01/10 | 1,308 | 1,308 | 1,289 | 1,297 | +14 | +1.1% | 10,500 |
| 2023/01/06 | 1,283 | 1,286 | 1,270 | 1,283 | +15 | +1.2% | 6,100 |
| 2023/01/05 | 1,279 | 1,281 | 1,268 | 1,268 | -11 | -0.9% | 7,500 |
| 2023/01/04 | 1,307 | 1,308 | 1,275 | 1,279 | -6 | -0.5% | 9,700 |
| 2022/12/30 | 1,287 | 1,294 | 1,285 | 1,285 | -2 | -0.2% | 5,100 |
| 2022/12/29 | 1,291 | 1,291 | 1,277 | 1,287 | -4 | -0.3% | 9,000 |
| 2022/12/28 | 1,300 | 1,300 | 1,285 | 1,291 | -8 | -0.6% | 15,900 |
| 2022/12/27 | 1,275 | 1,303 | 1,271 | 1,299 | +29 | +2.3% | 17,600 |
| 2022/12/26 | 1,285 | 1,287 | 1,268 | 1,270 | -6 | -0.5% | 9,700 |
| 2022/12/23 | 1,258 | 1,276 | 1,251 | 1,276 | +18 | +1.4% | 13,500 |
| 2022/12/22 | 1,250 | 1,268 | 1,249 | 1,258 | +4 | +0.3% | 22,800 |
| 2022/12/21 | 1,275 | 1,275 | 1,250 | 1,254 | -25 | -2% | 23,700 |
| 2022/12/20 | 1,318 | 1,318 | 1,273 | 1,279 | -11 | -0.9% | 22,900 |
| 2022/12/19 | 1,293 | 1,298 | 1,288 | 1,290 | -3 | -0.2% | 6,300 |
| 2022/12/16 | 1,311 | 1,313 | 1,293 | 1,293 | -18 | -1.4% | 11,300 |
| 2022/12/15 | 1,320 | 1,322 | 1,310 | 1,311 | -11 | -0.8% | 6,200 |
| 2022/12/14 | 1,302 | 1,323 | 1,292 | 1,322 | +27 | +2.1% | 18,500 |
| 2022/12/13 | 1,305 | 1,305 | 1,292 | 1,295 | -7 | -0.5% | 9,800 |
| 2022/12/12 | 1,305 | 1,308 | 1,295 | 1,302 | +6 | +0.5% | 8,700 |
| 2022/12/09 | 1,297 | 1,300 | 1,289 | 1,296 | +5 | +0.4% | 10,600 |
| 2022/12/08 | 1,297 | 1,297 | 1,282 | 1,291 | -6 | -0.5% | 5,400 |
| 2022/12/07 | 1,298 | 1,298 | 1,292 | 1,297 | -1 | -0.1% | 4,100 |
| 2022/12/06 | 1,302 | 1,302 | 1,283 | 1,298 | -9 | -0.7% | 12,300 |
| 2022/12/05 | 1,296 | 1,314 | 1,290 | 1,307 | +34 | +2.7% | 11,700 |
| 2022/12/02 | 1,297 | 1,297 | 1,271 | 1,273 | -24 | -1.9% | 15,200 |
| 2022/12/01 | 1,318 | 1,322 | 1,293 | 1,297 | -13 | -1% | 15,400 |
| 2022/11/30 | 1,298 | 1,348 | 1,292 | 1,310 | +27 | +2.1% | 37,800 |
| 2022/11/29 | 1,319 | 1,333 | 1,283 | 1,283 | +22 | +1.7% | 46,600 |
| 2022/11/28 | 1,279 | 1,280 | 1,261 | 1,261 | +5 | +0.4% | 10,600 |
| 2022/11/25 | 1,269 | 1,269 | 1,256 | 1,256 | -2 | -0.2% | 9,100 |
| 2022/11/24 | 1,281 | 1,281 | 1,244 | 1,258 | +3 | +0.2% | 27,700 |
| 2022/11/22 | 1,220 | 1,255 | 1,220 | 1,255 | +45 | +3.7% | 21,600 |
| 2022/11/21 | 1,200 | 1,218 | 1,200 | 1,210 | +13 | +1.1% | 16,600 |
551～
600
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
