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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,728 | 1,728 | 1,719 | 1,719 | +2 | +0.1% | 2,400 |
| 2021/11/09 | 1,715 | 1,721 | 1,713 | 1,717 | -3 | -0.2% | 2,500 |
| 2021/11/08 | 1,726 | 1,730 | 1,720 | 1,720 | +2 | +0.1% | 1,000 |
| 2021/11/05 | 1,711 | 1,726 | 1,711 | 1,718 | -1 | -0.1% | 1,300 |
| 2021/11/04 | 1,720 | 1,724 | 1,717 | 1,719 | +6 | +0.4% | 1,400 |
| 2021/11/02 | 1,720 | 1,720 | 1,713 | 1,713 | -1 | -0.1% | 1,100 |
| 2021/11/01 | 1,710 | 1,718 | 1,710 | 1,714 | -6 | -0.3% | 3,400 |
| 2021/10/29 | 1,709 | 1,725 | 1,709 | 1,720 | -5 | -0.3% | 1,100 |
| 2021/10/28 | 1,701 | 1,725 | 1,701 | 1,725 | +25 | +1.5% | 4,100 |
| 2021/10/27 | 1,710 | 1,710 | 1,700 | 1,700 | -18 | -1% | 1,100 |
| 2021/10/26 | 1,722 | 1,722 | 1,711 | 1,718 | +4 | +0.2% | 1,000 |
| 2021/10/25 | 1,720 | 1,720 | 1,711 | 1,714 | -1 | -0.1% | 3,100 |
| 2021/10/22 | 1,705 | 1,715 | 1,701 | 1,715 | +11 | +0.6% | 2,200 |
| 2021/10/21 | 1,706 | 1,714 | 1,700 | 1,704 | +8 | +0.5% | 4,100 |
| 2021/10/20 | 1,707 | 1,707 | 1,696 | 1,696 | -17 | -1% | 3,900 |
| 2021/10/19 | 1,701 | 1,713 | 1,701 | 1,713 | +13 | +0.8% | 900 |
| 2021/10/18 | 1,723 | 1,723 | 1,700 | 1,700 | -16 | -0.9% | 1,700 |
| 2021/10/15 | 1,729 | 1,729 | 1,697 | 1,716 | +3 | +0.2% | 6,200 |
| 2021/10/14 | 1,720 | 1,720 | 1,708 | 1,713 | -7 | -0.4% | 1,400 |
| 2021/10/13 | 1,710 | 1,720 | 1,708 | 1,720 | +9 | +0.5% | 3,600 |
| 2021/10/12 | 1,713 | 1,717 | 1,711 | 1,711 | -1 | -0.1% | 1,700 |
| 2021/10/11 | 1,731 | 1,731 | 1,710 | 1,712 | -7 | -0.4% | 4,900 |
| 2021/10/08 | 1,730 | 1,730 | 1,712 | 1,719 | -9 | -0.5% | 3,700 |
| 2021/10/07 | 1,730 | 1,739 | 1,727 | 1,728 | +3 | +0.2% | 1,400 |
| 2021/10/06 | 1,739 | 1,739 | 1,725 | 1,725 | +9 | +0.5% | 1,800 |
| 2021/10/05 | 1,721 | 1,738 | 1,716 | 1,716 | -19 | -1.1% | 3,500 |
| 2021/10/04 | 1,734 | 1,745 | 1,734 | 1,735 | +1 | +0.1% | 900 |
| 2021/10/01 | 1,736 | 1,746 | 1,734 | 1,734 | -1 | -0.1% | 3,500 |
| 2021/09/30 | 1,717 | 1,756 | 1,717 | 1,735 | +34 | +2% | 2,800 |
| 2021/09/29 | 1,725 | 1,733 | 1,701 | 1,701 | -64 | -3.6% | 7,400 |
| 2021/09/28 | 1,741 | 1,765 | 1,737 | 1,765 | +9 | +0.5% | 4,900 |
| 2021/09/27 | 1,750 | 1,759 | 1,749 | 1,756 | +1 | +0.1% | 5,700 |
| 2021/09/24 | 1,759 | 1,759 | 1,738 | 1,755 | +3 | +0.2% | 7,600 |
| 2021/09/22 | 1,752 | 1,758 | 1,750 | 1,752 | ±0 | ±0% | 2,100 |
| 2021/09/21 | 1,741 | 1,752 | 1,737 | 1,752 | -12 | -0.7% | 2,400 |
| 2021/09/17 | 1,765 | 1,765 | 1,740 | 1,764 | -2 | -0.1% | 4,300 |
| 2021/09/16 | 1,751 | 1,766 | 1,749 | 1,766 | +9 | +0.5% | 4,000 |
| 2021/09/15 | 1,751 | 1,757 | 1,741 | 1,757 | -8 | -0.5% | 1,700 |
| 2021/09/14 | 1,750 | 1,765 | 1,743 | 1,765 | ±0 | ±0% | 6,500 |
| 2021/09/13 | 1,765 | 1,765 | 1,747 | 1,765 | -1 | -0.1% | 2,100 |
| 2021/09/10 | 1,748 | 1,766 | 1,732 | 1,766 | +18 | +1% | 8,200 |
| 2021/09/09 | 1,748 | 1,748 | 1,739 | 1,748 | ±0 | ±0% | 3,200 |
| 2021/09/08 | 1,741 | 1,748 | 1,735 | 1,748 | +7 | +0.4% | 3,800 |
| 2021/09/07 | 1,741 | 1,746 | 1,735 | 1,741 | -2 | -0.1% | 4,400 |
| 2021/09/06 | 1,746 | 1,746 | 1,737 | 1,743 | -4 | -0.2% | 2,100 |
| 2021/09/03 | 1,744 | 1,747 | 1,739 | 1,747 | +3 | +0.2% | 3,900 |
| 2021/09/02 | 1,737 | 1,749 | 1,737 | 1,744 | +16 | +0.9% | 5,300 |
| 2021/09/01 | 1,733 | 1,734 | 1,724 | 1,728 | +4 | +0.2% | 2,400 |
| 2021/08/31 | 1,725 | 1,734 | 1,724 | 1,724 | -1 | -0.1% | 5,100 |
| 2021/08/30 | 1,723 | 1,735 | 1,717 | 1,725 | -11 | -0.6% | 22,900 |
851～
900
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
