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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,153 | 1,153 | 1,148 | 1,150 | +2 | +0.2% | 4,000 |
| 2025/02/17 | 1,150 | 1,152 | 1,148 | 1,148 | +3 | +0.3% | 4,800 |
| 2025/02/14 | 1,144 | 1,150 | 1,144 | 1,145 | +1 | +0.1% | 3,100 |
| 2025/02/13 | 1,145 | 1,147 | 1,143 | 1,144 | -1 | -0.1% | 3,300 |
| 2025/02/12 | 1,144 | 1,147 | 1,140 | 1,145 | +1 | +0.1% | 6,100 |
| 2025/02/10 | 1,144 | 1,144 | 1,139 | 1,144 | +5 | +0.4% | 4,600 |
| 2025/02/07 | 1,135 | 1,139 | 1,135 | 1,139 | +4 | +0.4% | 3,600 |
| 2025/02/06 | 1,134 | 1,137 | 1,133 | 1,135 | +4 | +0.4% | 2,200 |
| 2025/02/05 | 1,133 | 1,133 | 1,130 | 1,131 | +1 | +0.1% | 2,800 |
| 2025/02/04 | 1,132 | 1,133 | 1,128 | 1,130 | ±0 | ±0% | 5,300 |
| 2025/02/03 | 1,119 | 1,130 | 1,119 | 1,130 | +12 | +1.1% | 5,800 |
| 2025/01/31 | 1,117 | 1,132 | 1,111 | 1,118 | +31 | +2.9% | 33,600 |
| 2025/01/30 | 1,158 | 1,162 | 1,087 | 1,087 | -75 | -6.5% | 70,900 |
| 2025/01/29 | 1,164 | 1,166 | 1,159 | 1,162 | +6 | +0.5% | 3,600 |
| 2025/01/28 | 1,160 | 1,173 | 1,155 | 1,156 | -4 | -0.3% | 7,200 |
| 2025/01/27 | 1,160 | 1,169 | 1,159 | 1,160 | +1 | +0.1% | 5,700 |
| 2025/01/24 | 1,163 | 1,170 | 1,159 | 1,159 | -9 | -0.8% | 12,700 |
| 2025/01/23 | 1,161 | 1,168 | 1,161 | 1,168 | +4 | +0.3% | 5,700 |
| 2025/01/22 | 1,171 | 1,172 | 1,164 | 1,164 | ±0 | ±0% | 4,200 |
| 2025/01/21 | 1,171 | 1,172 | 1,164 | 1,164 | -9 | -0.8% | 4,500 |
| 2025/01/20 | 1,184 | 1,184 | 1,173 | 1,173 | -2 | -0.2% | 4,500 |
| 2025/01/17 | 1,189 | 1,189 | 1,175 | 1,175 | -2 | -0.2% | 2,800 |
| 2025/01/16 | 1,196 | 1,196 | 1,177 | 1,177 | -3 | -0.3% | 4,400 |
| 2025/01/15 | 1,206 | 1,206 | 1,180 | 1,180 | -23 | -1.9% | 9,500 |
| 2025/01/14 | 1,200 | 1,207 | 1,199 | 1,203 | +3 | +0.3% | 8,800 |
| 2025/01/10 | 1,200 | 1,200 | 1,195 | 1,200 | +2 | +0.2% | 3,200 |
| 2025/01/09 | 1,195 | 1,198 | 1,193 | 1,198 | +3 | +0.3% | 2,200 |
| 2025/01/08 | 1,197 | 1,198 | 1,195 | 1,195 | +1 | +0.1% | 1,900 |
| 2025/01/07 | 1,195 | 1,198 | 1,190 | 1,194 | +5 | +0.4% | 2,300 |
| 2025/01/06 | 1,192 | 1,193 | 1,189 | 1,189 | -3 | -0.3% | 3,000 |
| 2024/12/30 | 1,193 | 1,196 | 1,182 | 1,192 | -1 | -0.1% | 5,800 |
| 2024/12/27 | 1,188 | 1,193 | 1,187 | 1,193 | +12 | +1% | 1,800 |
| 2024/12/26 | 1,185 | 1,186 | 1,180 | 1,181 | -2 | -0.2% | 8,900 |
| 2024/12/25 | 1,185 | 1,187 | 1,182 | 1,183 | -1 | -0.1% | 3,700 |
| 2024/12/24 | 1,193 | 1,193 | 1,183 | 1,184 | -1 | -0.1% | 7,800 |
| 2024/12/23 | 1,181 | 1,185 | 1,180 | 1,185 | +4 | +0.3% | 6,000 |
| 2024/12/20 | 1,190 | 1,192 | 1,180 | 1,181 | -2 | -0.2% | 7,900 |
| 2024/12/19 | 1,180 | 1,183 | 1,177 | 1,183 | +3 | +0.3% | 3,800 |
| 2024/12/18 | 1,175 | 1,180 | 1,175 | 1,180 | +2 | +0.2% | 2,600 |
| 2024/12/17 | 1,184 | 1,184 | 1,171 | 1,178 | -2 | -0.2% | 5,700 |
| 2024/12/16 | 1,178 | 1,180 | 1,170 | 1,180 | +2 | +0.2% | 8,200 |
| 2024/12/13 | 1,180 | 1,181 | 1,178 | 1,178 | -3 | -0.3% | 3,400 |
| 2024/12/12 | 1,183 | 1,185 | 1,180 | 1,181 | -4 | -0.3% | 2,300 |
| 2024/12/11 | 1,181 | 1,185 | 1,179 | 1,185 | +3 | +0.3% | 1,900 |
| 2024/12/10 | 1,187 | 1,187 | 1,170 | 1,182 | ±0 | ±0% | 10,200 |
| 2024/12/09 | 1,191 | 1,191 | 1,181 | 1,182 | -3 | -0.3% | 4,300 |
| 2024/12/06 | 1,184 | 1,187 | 1,184 | 1,185 | +1 | +0.1% | 1,200 |
| 2024/12/05 | 1,184 | 1,194 | 1,183 | 1,184 | ±0 | ±0% | 4,400 |
| 2024/12/04 | 1,189 | 1,195 | 1,184 | 1,184 | -5 | -0.4% | 9,800 |
| 2024/12/03 | 1,173 | 1,190 | 1,173 | 1,189 | +16 | +1.4% | 12,800 |
51～
100
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
