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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,744 | 1,745 | 1,733 | 1,736 | -8 | -0.5% | 82,600 |
| 2021/08/26 | 1,736 | 1,744 | 1,736 | 1,744 | -2 | -0.1% | 15,000 |
| 2021/08/25 | 1,733 | 1,747 | 1,733 | 1,746 | +7 | +0.4% | 4,300 |
| 2021/08/24 | 1,748 | 1,748 | 1,730 | 1,739 | -9 | -0.5% | 12,900 |
| 2021/08/23 | 1,731 | 1,748 | 1,731 | 1,748 | +19 | +1.1% | 8,500 |
| 2021/08/20 | 1,746 | 1,746 | 1,729 | 1,729 | ±0 | ±0% | 32,300 |
| 2021/08/19 | 1,730 | 1,736 | 1,727 | 1,729 | -5 | -0.3% | 4,800 |
| 2021/08/18 | 1,726 | 1,735 | 1,726 | 1,734 | +8 | +0.5% | 2,600 |
| 2021/08/17 | 1,740 | 1,740 | 1,726 | 1,726 | ±0 | ±0% | 12,000 |
| 2021/08/16 | 1,741 | 1,744 | 1,726 | 1,726 | -16 | -0.9% | 9,100 |
| 2021/08/13 | 1,744 | 1,745 | 1,736 | 1,742 | +1 | +0.1% | 22,000 |
| 2021/08/12 | 1,735 | 1,742 | 1,732 | 1,741 | +4 | +0.2% | 3,900 |
| 2021/08/11 | 1,739 | 1,743 | 1,737 | 1,737 | -4 | -0.2% | 3,400 |
| 2021/08/10 | 1,753 | 1,753 | 1,736 | 1,741 | +5 | +0.3% | 5,500 |
| 2021/08/06 | 1,750 | 1,750 | 1,736 | 1,736 | +6 | +0.3% | 13,500 |
| 2021/08/05 | 1,727 | 1,738 | 1,727 | 1,730 | +3 | +0.2% | 1,700 |
| 2021/08/04 | 1,735 | 1,735 | 1,727 | 1,727 | +2 | +0.1% | 1,600 |
| 2021/08/03 | 1,726 | 1,728 | 1,722 | 1,725 | -12 | -0.7% | 1,800 |
| 2021/08/02 | 1,721 | 1,737 | 1,721 | 1,737 | +16 | +0.9% | 4,000 |
| 2021/07/30 | 1,730 | 1,730 | 1,721 | 1,721 | -9 | -0.5% | 5,500 |
| 2021/07/29 | 1,723 | 1,730 | 1,720 | 1,730 | +7 | +0.4% | 2,600 |
| 2021/07/28 | 1,720 | 1,723 | 1,720 | 1,723 | +3 | +0.2% | 1,400 |
| 2021/07/27 | 1,710 | 1,720 | 1,710 | 1,720 | +8 | +0.5% | 1,200 |
| 2021/07/26 | 1,723 | 1,723 | 1,710 | 1,712 | +7 | +0.4% | 4,800 |
| 2021/07/21 | 1,698 | 1,705 | 1,698 | 1,705 | +4 | +0.2% | 2,800 |
| 2021/07/20 | 1,699 | 1,702 | 1,697 | 1,701 | +2 | +0.1% | 2,300 |
| 2021/07/19 | 1,703 | 1,703 | 1,691 | 1,699 | +9 | +0.5% | 3,600 |
| 2021/07/16 | 1,690 | 1,691 | 1,689 | 1,690 | -1 | -0.1% | 4,800 |
| 2021/07/15 | 1,700 | 1,705 | 1,691 | 1,691 | -9 | -0.5% | 4,300 |
| 2021/07/14 | 1,699 | 1,703 | 1,698 | 1,700 | ±0 | ±0% | 1,300 |
| 2021/07/13 | 1,703 | 1,703 | 1,697 | 1,700 | -5 | -0.3% | 3,300 |
| 2021/07/12 | 1,700 | 1,705 | 1,698 | 1,705 | +9 | +0.5% | 4,800 |
| 2021/07/09 | 1,698 | 1,704 | 1,696 | 1,696 | -2 | -0.1% | 8,300 |
| 2021/07/08 | 1,700 | 1,715 | 1,698 | 1,698 | -2 | -0.1% | 4,500 |
| 2021/07/07 | 1,703 | 1,705 | 1,700 | 1,700 | -3 | -0.2% | 4,500 |
| 2021/07/06 | 1,703 | 1,706 | 1,703 | 1,703 | ±0 | ±0% | 1,900 |
| 2021/07/05 | 1,727 | 1,727 | 1,703 | 1,703 | -14 | -0.8% | 5,900 |
| 2021/07/02 | 1,726 | 1,726 | 1,715 | 1,717 | -1 | -0.1% | 3,000 |
| 2021/07/01 | 1,742 | 1,742 | 1,718 | 1,718 | -4 | -0.2% | 2,100 |
| 2021/06/30 | 1,723 | 1,736 | 1,722 | 1,722 | -1 | -0.1% | 1,700 |
| 2021/06/29 | 1,737 | 1,737 | 1,722 | 1,723 | -14 | -0.8% | 2,000 |
| 2021/06/28 | 1,735 | 1,737 | 1,735 | 1,737 | +3 | +0.2% | 1,500 |
| 2021/06/25 | 1,734 | 1,734 | 1,734 | 1,734 | -2 | -0.1% | 1,300 |
| 2021/06/24 | 1,747 | 1,747 | 1,736 | 1,736 | -3 | -0.2% | 7,600 |
| 2021/06/23 | 1,718 | 1,739 | 1,718 | 1,739 | +20 | +1.2% | 4,700 |
| 2021/06/22 | 1,718 | 1,721 | 1,709 | 1,719 | +9 | +0.5% | 5,700 |
| 2021/06/21 | 1,719 | 1,719 | 1,710 | 1,710 | -9 | -0.5% | 4,100 |
| 2021/06/18 | 1,727 | 1,727 | 1,716 | 1,719 | +4 | +0.2% | 3,600 |
| 2021/06/17 | 1,714 | 1,721 | 1,710 | 1,715 | +1 | +0.1% | 2,800 |
| 2021/06/16 | 1,719 | 1,721 | 1,712 | 1,714 | +2 | +0.1% | 800 |
901～
950
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
