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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,426 | 1,427 | 1,422 | 1,422 | -4 | -0.3% | 12,000 |
| 2022/07/26 | 1,427 | 1,430 | 1,425 | 1,426 | -5 | -0.3% | 5,600 |
| 2022/07/25 | 1,438 | 1,438 | 1,425 | 1,431 | +2 | +0.1% | 9,200 |
| 2022/07/22 | 1,425 | 1,437 | 1,425 | 1,429 | -5 | -0.3% | 18,600 |
| 2022/07/21 | 1,430 | 1,434 | 1,426 | 1,434 | +8 | +0.6% | 7,500 |
| 2022/07/20 | 1,435 | 1,435 | 1,426 | 1,426 | ±0 | ±0% | 10,800 |
| 2022/07/19 | 1,442 | 1,445 | 1,426 | 1,426 | -14 | -1% | 14,900 |
| 2022/07/15 | 1,452 | 1,453 | 1,440 | 1,440 | -19 | -1.3% | 17,400 |
| 2022/07/14 | 1,458 | 1,465 | 1,458 | 1,459 | -4 | -0.3% | 4,900 |
| 2022/07/13 | 1,464 | 1,470 | 1,458 | 1,463 | +11 | +0.8% | 6,700 |
| 2022/07/12 | 1,497 | 1,498 | 1,452 | 1,452 | -43 | -2.9% | 14,800 |
| 2022/07/11 | 1,493 | 1,499 | 1,490 | 1,495 | +2 | +0.1% | 12,600 |
| 2022/07/08 | 1,491 | 1,500 | 1,491 | 1,493 | -2 | -0.1% | 9,900 |
| 2022/07/07 | 1,495 | 1,499 | 1,492 | 1,495 | ±0 | ±0% | 3,100 |
| 2022/07/06 | 1,500 | 1,503 | 1,495 | 1,495 | -1 | -0.1% | 4,000 |
| 2022/07/05 | 1,500 | 1,508 | 1,496 | 1,496 | -5 | -0.3% | 4,100 |
| 2022/07/04 | 1,499 | 1,506 | 1,499 | 1,501 | +7 | +0.5% | 2,200 |
| 2022/07/01 | 1,510 | 1,510 | 1,494 | 1,494 | -6 | -0.4% | 5,500 |
| 2022/06/30 | 1,500 | 1,506 | 1,500 | 1,500 | +3 | +0.2% | 3,800 |
| 2022/06/29 | 1,500 | 1,516 | 1,497 | 1,497 | -10 | -0.7% | 9,200 |
| 2022/06/28 | 1,501 | 1,510 | 1,498 | 1,507 | +2 | +0.1% | 2,700 |
| 2022/06/27 | 1,500 | 1,505 | 1,499 | 1,505 | +8 | +0.5% | 4,300 |
| 2022/06/24 | 1,548 | 1,548 | 1,497 | 1,497 | -51 | -3.3% | 12,600 |
| 2022/06/23 | 1,523 | 1,548 | 1,523 | 1,548 | +25 | +1.6% | 5,800 |
| 2022/06/22 | 1,521 | 1,523 | 1,517 | 1,523 | +7 | +0.5% | 2,500 |
| 2022/06/21 | 1,504 | 1,517 | 1,504 | 1,516 | +15 | +1% | 5,000 |
| 2022/06/20 | 1,512 | 1,512 | 1,500 | 1,501 | +2 | +0.1% | 3,300 |
| 2022/06/17 | 1,497 | 1,508 | 1,487 | 1,499 | +2 | +0.1% | 4,900 |
| 2022/06/16 | 1,500 | 1,505 | 1,497 | 1,497 | ±0 | ±0% | 2,300 |
| 2022/06/15 | 1,500 | 1,504 | 1,497 | 1,497 | -3 | -0.2% | 4,300 |
| 2022/06/14 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 2,600 |
| 2022/06/13 | 1,511 | 1,517 | 1,505 | 1,505 | -7 | -0.5% | 2,600 |
| 2022/06/10 | 1,511 | 1,520 | 1,510 | 1,512 | -18 | -1.2% | 5,900 |
| 2022/06/09 | 1,527 | 1,536 | 1,527 | 1,530 | +3 | +0.2% | 2,600 |
| 2022/06/08 | 1,506 | 1,532 | 1,506 | 1,527 | +22 | +1.5% | 5,500 |
| 2022/06/07 | 1,505 | 1,520 | 1,505 | 1,505 | -2 | -0.1% | 5,500 |
| 2022/06/06 | 1,516 | 1,516 | 1,503 | 1,507 | ±0 | ±0% | 1,700 |
| 2022/06/03 | 1,507 | 1,516 | 1,502 | 1,507 | +1 | +0.1% | 5,000 |
| 2022/06/02 | 1,517 | 1,522 | 1,506 | 1,506 | -18 | -1.2% | 3,900 |
| 2022/06/01 | 1,510 | 1,524 | 1,506 | 1,524 | +7 | +0.5% | 1,800 |
| 2022/05/31 | 1,522 | 1,522 | 1,504 | 1,517 | +14 | +0.9% | 2,800 |
| 2022/05/30 | 1,518 | 1,530 | 1,503 | 1,503 | -10 | -0.7% | 12,100 |
| 2022/05/27 | 1,505 | 1,513 | 1,505 | 1,513 | +13 | +0.9% | 2,000 |
| 2022/05/26 | 1,515 | 1,522 | 1,500 | 1,500 | -26 | -1.7% | 2,900 |
| 2022/05/25 | 1,519 | 1,529 | 1,516 | 1,526 | +8 | +0.5% | 2,200 |
| 2022/05/24 | 1,512 | 1,540 | 1,512 | 1,518 | -25 | -1.6% | 5,000 |
| 2022/05/23 | 1,529 | 1,543 | 1,515 | 1,543 | +30 | +2% | 4,800 |
| 2022/05/20 | 1,505 | 1,522 | 1,505 | 1,513 | +11 | +0.7% | 3,000 |
| 2022/05/19 | 1,510 | 1,510 | 1,502 | 1,502 | -16 | -1.1% | 2,400 |
| 2022/05/18 | 1,516 | 1,526 | 1,516 | 1,518 | +2 | +0.1% | 1,400 |
701～
750
件表示中 / 6967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 | 112,800円 | +0.4% | - | 2.39% | 173.81倍 | 0.47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 |
| ペッパー | 21,100円 | +2.3% | +24.3% | 0.00% | 234.44倍 | 4.03倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ダイワサイクル | 451,500円 | +12.2% | +1.6% | 1.51% | 13.33倍 | 2.24倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| サツドラＨＤ | 85,300円 | +4.7% | +1.0% | 1.17% | 24.46倍 | 1.24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 |
| ハンズマン | 83,300円 | +5.2% | +43.3% | 3.60% | 10.81倍 | 0.65倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
市場注目の銘柄
チャート関連のコラム
