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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,596 | 1,596 | 1,558 | 1,586 | -15 | -0.9% | 8,700 |
| 2022/04/07 | 1,602 | 1,603 | 1,594 | 1,601 | -1 | -0.1% | 2,700 |
| 2022/04/06 | 1,629 | 1,629 | 1,602 | 1,602 | -29 | -1.8% | 1,700 |
| 2022/04/05 | 1,630 | 1,637 | 1,630 | 1,631 | +7 | +0.4% | 2,300 |
| 2022/04/04 | 1,629 | 1,644 | 1,622 | 1,624 | -14 | -0.9% | 1,400 |
| 2022/04/01 | 1,641 | 1,644 | 1,632 | 1,638 | +1 | +0.1% | 1,900 |
| 2022/03/31 | 1,650 | 1,650 | 1,637 | 1,637 | -13 | -0.8% | 4,000 |
| 2022/03/30 | 1,646 | 1,650 | 1,623 | 1,650 | +4 | +0.2% | 2,500 |
| 2022/03/29 | 1,619 | 1,646 | 1,607 | 1,646 | +27 | +1.7% | 6,900 |
| 2022/03/28 | 1,630 | 1,642 | 1,615 | 1,619 | -11 | -0.7% | 3,700 |
| 2022/03/25 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 1,000 |
| 2022/03/24 | 1,621 | 1,621 | 1,598 | 1,620 | -26 | -1.6% | 5,800 |
| 2022/03/23 | 1,604 | 1,646 | 1,604 | 1,646 | +45 | +2.8% | 7,100 |
| 2022/03/22 | 1,570 | 1,601 | 1,570 | 1,601 | -9 | -0.6% | 4,600 |
| 2022/03/18 | 1,610 | 1,610 | 1,589 | 1,610 | -1 | -0.1% | 2,800 |
| 2022/03/17 | 1,591 | 1,611 | 1,591 | 1,611 | +20 | +1.3% | 4,200 |
| 2022/03/16 | 1,598 | 1,600 | 1,590 | 1,591 | -7 | -0.4% | 3,000 |
| 2022/03/15 | 1,598 | 1,598 | 1,582 | 1,598 | +16 | +1% | 2,200 |
| 2022/03/14 | 1,570 | 1,582 | 1,566 | 1,582 | +12 | +0.8% | 2,400 |
| 2022/03/11 | 1,556 | 1,570 | 1,555 | 1,570 | -2 | -0.1% | 4,500 |
| 2022/03/10 | 1,581 | 1,581 | 1,560 | 1,572 | +21 | +1.4% | 4,300 |
| 2022/03/09 | 1,570 | 1,570 | 1,551 | 1,551 | -19 | -1.2% | 2,900 |
| 2022/03/08 | 1,560 | 1,585 | 1,560 | 1,570 | +8 | +0.5% | 3,400 |
| 2022/03/07 | 1,577 | 1,587 | 1,562 | 1,562 | -15 | -1% | 2,900 |
| 2022/03/04 | 1,587 | 1,591 | 1,577 | 1,577 | -10 | -0.6% | 3,000 |
| 2022/03/03 | 1,571 | 1,591 | 1,571 | 1,587 | +16 | +1% | 1,800 |
| 2022/03/02 | 1,580 | 1,601 | 1,570 | 1,571 | +9 | +0.6% | 3,300 |
| 2022/03/01 | 1,619 | 1,619 | 1,562 | 1,562 | -38 | -2.4% | 6,100 |
| 2022/02/28 | 1,600 | 1,622 | 1,600 | 1,600 | -5 | -0.3% | 4,000 |
| 2022/02/25 | 1,642 | 1,642 | 1,605 | 1,605 | -58 | -3.5% | 16,500 |
| 2022/02/24 | 1,670 | 1,670 | 1,660 | 1,663 | +2 | +0.1% | 19,100 |
| 2022/02/22 | 1,660 | 1,665 | 1,657 | 1,661 | +1 | +0.1% | 5,600 |
| 2022/02/21 | 1,627 | 1,660 | 1,627 | 1,660 | +11 | +0.7% | 17,800 |
| 2022/02/18 | 1,657 | 1,657 | 1,636 | 1,649 | +5 | +0.3% | 61,400 |
| 2022/02/17 | 1,645 | 1,652 | 1,644 | 1,644 | ±0 | ±0% | 4,800 |
| 2022/02/16 | 1,620 | 1,644 | 1,620 | 1,644 | +24 | +1.5% | 2,500 |
| 2022/02/15 | 1,631 | 1,645 | 1,620 | 1,620 | -12 | -0.7% | 5,700 |
| 2022/02/14 | 1,630 | 1,639 | 1,630 | 1,632 | -28 | -1.7% | 14,800 |
| 2022/02/10 | 1,659 | 1,660 | 1,645 | 1,660 | +5 | +0.3% | 16,900 |
| 2022/02/09 | 1,648 | 1,655 | 1,645 | 1,655 | +7 | +0.4% | 4,700 |
| 2022/02/08 | 1,642 | 1,648 | 1,634 | 1,648 | +14 | +0.9% | 2,700 |
| 2022/02/07 | 1,643 | 1,643 | 1,632 | 1,634 | ±0 | ±0% | 6,400 |
| 2022/02/04 | 1,643 | 1,643 | 1,634 | 1,634 | -1 | -0.1% | 11,400 |
| 2022/02/03 | 1,657 | 1,657 | 1,632 | 1,635 | +10 | +0.6% | 3,000 |
| 2022/02/02 | 1,617 | 1,625 | 1,609 | 1,625 | +15 | +0.9% | 2,100 |
| 2022/02/01 | 1,612 | 1,616 | 1,610 | 1,610 | ±0 | ±0% | 1,100 |
| 2022/01/31 | 1,605 | 1,610 | 1,600 | 1,610 | +5 | +0.3% | 3,500 |
| 2022/01/28 | 1,603 | 1,605 | 1,599 | 1,605 | +31 | +2% | 10,500 |
| 2022/01/27 | 1,600 | 1,600 | 1,574 | 1,574 | -25 | -1.6% | 3,100 |
| 2022/01/26 | 1,603 | 1,603 | 1,591 | 1,599 | +15 | +0.9% | 2,500 |
751～
800
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
