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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,186 | 1,209 | 1,176 | 1,197 | +26 | +2.2% | 20,900 |
| 2022/11/17 | 1,160 | 1,177 | 1,156 | 1,171 | +20 | +1.7% | 19,300 |
| 2022/11/16 | 1,157 | 1,157 | 1,148 | 1,151 | -3 | -0.3% | 10,200 |
| 2022/11/15 | 1,150 | 1,157 | 1,150 | 1,154 | +11 | +1% | 20,900 |
| 2022/11/14 | 1,160 | 1,160 | 1,143 | 1,143 | -7 | -0.6% | 12,400 |
| 2022/11/11 | 1,154 | 1,160 | 1,145 | 1,150 | -2 | -0.2% | 9,800 |
| 2022/11/10 | 1,155 | 1,158 | 1,146 | 1,152 | +5 | +0.4% | 16,000 |
| 2022/11/09 | 1,150 | 1,150 | 1,143 | 1,147 | +1 | +0.1% | 5,400 |
| 2022/11/08 | 1,144 | 1,152 | 1,142 | 1,146 | +2 | +0.2% | 8,200 |
| 2022/11/07 | 1,133 | 1,148 | 1,132 | 1,144 | +14 | +1.2% | 9,100 |
| 2022/11/04 | 1,145 | 1,151 | 1,130 | 1,130 | -15 | -1.3% | 20,100 |
| 2022/11/02 | 1,150 | 1,156 | 1,145 | 1,145 | -5 | -0.4% | 6,100 |
| 2022/11/01 | 1,163 | 1,164 | 1,150 | 1,150 | -8 | -0.7% | 6,200 |
| 2022/10/31 | 1,150 | 1,161 | 1,143 | 1,158 | +13 | +1.1% | 9,100 |
| 2022/10/28 | 1,162 | 1,173 | 1,141 | 1,145 | -17 | -1.5% | 49,700 |
| 2022/10/27 | 1,177 | 1,178 | 1,160 | 1,162 | -30 | -2.5% | 12,900 |
| 2022/10/26 | 1,161 | 1,195 | 1,154 | 1,192 | +30 | +2.6% | 25,500 |
| 2022/10/25 | 1,164 | 1,164 | 1,144 | 1,162 | +4 | +0.3% | 12,000 |
| 2022/10/24 | 1,169 | 1,169 | 1,145 | 1,158 | -4 | -0.3% | 15,500 |
| 2022/10/21 | 1,160 | 1,162 | 1,134 | 1,162 | +1 | +0.1% | 24,500 |
| 2022/10/20 | 1,171 | 1,172 | 1,157 | 1,161 | -17 | -1.4% | 12,200 |
| 2022/10/19 | 1,141 | 1,185 | 1,140 | 1,178 | +36 | +3.2% | 28,600 |
| 2022/10/18 | 1,145 | 1,151 | 1,141 | 1,142 | ±0 | ±0% | 10,400 |
| 2022/10/17 | 1,161 | 1,163 | 1,140 | 1,142 | -40 | -3.4% | 22,300 |
| 2022/10/14 | 1,151 | 1,185 | 1,131 | 1,182 | +25 | +2.2% | 28,500 |
| 2022/10/13 | 1,181 | 1,181 | 1,147 | 1,157 | -43 | -3.6% | 29,400 |
| 2022/10/12 | 1,200 | 1,200 | 1,186 | 1,200 | ±0 | ±0% | 15,700 |
| 2022/10/11 | 1,216 | 1,216 | 1,192 | 1,200 | -16 | -1.3% | 24,700 |
| 2022/10/07 | 1,224 | 1,224 | 1,212 | 1,216 | -8 | -0.7% | 9,300 |
| 2022/10/06 | 1,236 | 1,241 | 1,211 | 1,224 | -12 | -1% | 11,500 |
| 2022/10/05 | 1,247 | 1,252 | 1,234 | 1,236 | -11 | -0.9% | 8,900 |
| 2022/10/04 | 1,212 | 1,250 | 1,212 | 1,247 | +35 | +2.9% | 8,200 |
| 2022/10/03 | 1,230 | 1,231 | 1,208 | 1,212 | -21 | -1.7% | 7,500 |
| 2022/09/30 | 1,235 | 1,253 | 1,228 | 1,233 | -15 | -1.2% | 10,200 |
| 2022/09/29 | 1,234 | 1,248 | 1,228 | 1,248 | +13 | +1.1% | 8,700 |
| 2022/09/28 | 1,212 | 1,235 | 1,201 | 1,235 | +22 | +1.8% | 15,000 |
| 2022/09/27 | 1,228 | 1,234 | 1,213 | 1,213 | -14 | -1.1% | 14,500 |
| 2022/09/26 | 1,237 | 1,243 | 1,227 | 1,227 | ±0 | ±0% | 15,400 |
| 2022/09/22 | 1,254 | 1,255 | 1,227 | 1,227 | -27 | -2.2% | 13,300 |
| 2022/09/21 | 1,277 | 1,277 | 1,254 | 1,254 | -27 | -2.1% | 8,300 |
| 2022/09/20 | 1,258 | 1,281 | 1,258 | 1,281 | +24 | +1.9% | 7,300 |
| 2022/09/16 | 1,261 | 1,263 | 1,257 | 1,257 | -4 | -0.3% | 6,600 |
| 2022/09/15 | 1,266 | 1,267 | 1,260 | 1,261 | -1 | -0.1% | 9,200 |
| 2022/09/14 | 1,283 | 1,283 | 1,262 | 1,262 | -29 | -2.2% | 13,100 |
| 2022/09/13 | 1,289 | 1,291 | 1,282 | 1,291 | +1 | +0.1% | 8,800 |
| 2022/09/12 | 1,305 | 1,309 | 1,289 | 1,290 | -13 | -1% | 12,600 |
| 2022/09/09 | 1,300 | 1,304 | 1,300 | 1,303 | -5 | -0.4% | 9,200 |
| 2022/09/08 | 1,300 | 1,311 | 1,300 | 1,308 | +8 | +0.6% | 10,700 |
| 2022/09/07 | 1,309 | 1,309 | 1,300 | 1,300 | -1 | -0.1% | 9,900 |
| 2022/09/06 | 1,321 | 1,321 | 1,301 | 1,301 | -10 | -0.8% | 11,300 |
601～
650
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
