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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/05 | 1,335 | 1,335 | 1,311 | 1,311 | -26 | -1.9% | 12,600 |
| 2022/09/02 | 1,339 | 1,350 | 1,335 | 1,337 | +2 | +0.1% | 18,700 |
| 2022/09/01 | 1,350 | 1,350 | 1,335 | 1,335 | -17 | -1.3% | 14,100 |
| 2022/08/31 | 1,355 | 1,355 | 1,338 | 1,352 | +1 | +0.1% | 18,300 |
| 2022/08/30 | 1,367 | 1,370 | 1,347 | 1,351 | -30 | -2.2% | 37,800 |
| 2022/08/29 | 1,386 | 1,386 | 1,377 | 1,381 | -5 | -0.4% | 41,800 |
| 2022/08/26 | 1,389 | 1,390 | 1,381 | 1,386 | -3 | -0.2% | 39,200 |
| 2022/08/25 | 1,390 | 1,390 | 1,386 | 1,389 | -1 | -0.1% | 11,600 |
| 2022/08/24 | 1,400 | 1,400 | 1,390 | 1,390 | -16 | -1.1% | 13,900 |
| 2022/08/23 | 1,398 | 1,409 | 1,393 | 1,406 | +8 | +0.6% | 12,000 |
| 2022/08/22 | 1,391 | 1,398 | 1,390 | 1,398 | +3 | +0.2% | 13,800 |
| 2022/08/19 | 1,403 | 1,404 | 1,395 | 1,395 | -8 | -0.6% | 61,400 |
| 2022/08/18 | 1,410 | 1,413 | 1,403 | 1,403 | -9 | -0.6% | 7,700 |
| 2022/08/17 | 1,403 | 1,416 | 1,403 | 1,412 | -1 | -0.1% | 10,400 |
| 2022/08/16 | 1,400 | 1,413 | 1,400 | 1,413 | +1 | +0.1% | 5,800 |
| 2022/08/15 | 1,400 | 1,412 | 1,400 | 1,412 | ±0 | ±0% | 11,100 |
| 2022/08/12 | 1,394 | 1,412 | 1,388 | 1,412 | +18 | +1.3% | 35,400 |
| 2022/08/10 | 1,386 | 1,395 | 1,386 | 1,394 | +8 | +0.6% | 5,800 |
| 2022/08/09 | 1,384 | 1,386 | 1,380 | 1,386 | +1 | +0.1% | 8,000 |
| 2022/08/08 | 1,382 | 1,395 | 1,382 | 1,385 | +3 | +0.2% | 9,100 |
| 2022/08/05 | 1,381 | 1,391 | 1,381 | 1,382 | -1 | -0.1% | 26,300 |
| 2022/08/04 | 1,400 | 1,400 | 1,383 | 1,383 | ±0 | ±0% | 7,600 |
| 2022/08/03 | 1,415 | 1,415 | 1,383 | 1,383 | -32 | -2.3% | 24,500 |
| 2022/08/02 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 10,600 |
701～
750
件表示中 / 7020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 | 118,800円 | +0.4% | - | 2.27% | 183.05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 |
| リネットＪＰＮ | 90,300円 | -14.4% | - | 0.00% | 65.91倍 | 20.64倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ハルメクＨＤ | 119,100円 | +3.2% | +42.2% | 2.52% | 14.58倍 | 1.60倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| 千趣会 | 24,900円 | -7.9% | - | 0.00% | 2.81倍 | 1.06倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| クラシコム | 173,800円 | +20.1% | -13.0% | 2.13% | 19.71倍 | 2.58倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
