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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,239 | 1,239 | 1,226 | 1,233 | +6 | +0.5% | 1,500 |
| 2024/09/17 | 1,228 | 1,232 | 1,225 | 1,227 | -2 | -0.2% | 3,000 |
| 2024/09/13 | 1,231 | 1,232 | 1,226 | 1,229 | -2 | -0.2% | 3,400 |
| 2024/09/12 | 1,228 | 1,233 | 1,228 | 1,231 | +3 | +0.2% | 1,800 |
| 2024/09/11 | 1,234 | 1,234 | 1,228 | 1,228 | -8 | -0.6% | 5,900 |
| 2024/09/10 | 1,238 | 1,239 | 1,231 | 1,236 | -1 | -0.1% | 4,300 |
| 2024/09/09 | 1,232 | 1,237 | 1,232 | 1,237 | +5 | +0.4% | 1,800 |
| 2024/09/06 | 1,232 | 1,237 | 1,232 | 1,232 | -4 | -0.3% | 1,200 |
| 2024/09/05 | 1,232 | 1,237 | 1,232 | 1,236 | +4 | +0.3% | 1,900 |
| 2024/09/04 | 1,235 | 1,238 | 1,232 | 1,232 | -6 | -0.5% | 3,900 |
| 2024/09/03 | 1,237 | 1,246 | 1,237 | 1,238 | -2 | -0.2% | 2,700 |
| 2024/09/02 | 1,242 | 1,247 | 1,239 | 1,240 | -4 | -0.3% | 3,500 |
| 2024/08/30 | 1,250 | 1,254 | 1,242 | 1,244 | -11 | -0.9% | 5,300 |
| 2024/08/29 | 1,258 | 1,270 | 1,254 | 1,255 | -46 | -3.5% | 11,500 |
| 2024/08/28 | 1,295 | 1,301 | 1,293 | 1,301 | +10 | +0.8% | 9,200 |
| 2024/08/27 | 1,293 | 1,296 | 1,287 | 1,291 | +6 | +0.5% | 3,400 |
| 2024/08/26 | 1,283 | 1,288 | 1,283 | 1,285 | +5 | +0.4% | 6,500 |
| 2024/08/23 | 1,273 | 1,280 | 1,273 | 1,280 | +3 | +0.2% | 5,400 |
| 2024/08/22 | 1,276 | 1,279 | 1,276 | 1,277 | +2 | +0.2% | 2,000 |
| 2024/08/21 | 1,279 | 1,279 | 1,274 | 1,275 | +8 | +0.6% | 3,100 |
| 2024/08/20 | 1,271 | 1,271 | 1,264 | 1,267 | +8 | +0.6% | 2,700 |
| 2024/08/19 | 1,258 | 1,261 | 1,257 | 1,259 | +5 | +0.4% | 1,900 |
| 2024/08/16 | 1,253 | 1,259 | 1,253 | 1,254 | +1 | +0.1% | 2,500 |
| 2024/08/15 | 1,252 | 1,255 | 1,251 | 1,253 | +1 | +0.1% | 3,100 |
| 2024/08/14 | 1,248 | 1,254 | 1,244 | 1,252 | +11 | +0.9% | 3,300 |
| 2024/08/13 | 1,242 | 1,250 | 1,240 | 1,241 | +3 | +0.2% | 3,800 |
| 2024/08/09 | 1,250 | 1,250 | 1,233 | 1,238 | +6 | +0.5% | 4,300 |
| 2024/08/08 | 1,234 | 1,241 | 1,225 | 1,232 | -4 | -0.3% | 14,100 |
| 2024/08/07 | 1,258 | 1,258 | 1,235 | 1,236 | +1 | +0.1% | 3,100 |
| 2024/08/06 | 1,200 | 1,243 | 1,200 | 1,235 | +35 | +2.9% | 8,200 |
| 2024/08/05 | 1,225 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 11,700 |
| 2024/08/02 | 1,241 | 1,243 | 1,230 | 1,230 | -13 | -1% | 7,700 |
| 2024/08/01 | 1,244 | 1,250 | 1,242 | 1,243 | -1 | -0.1% | 4,000 |
| 2024/07/31 | 1,241 | 1,244 | 1,235 | 1,244 | +20 | +1.6% | 6,600 |
| 2024/07/30 | 1,270 | 1,276 | 1,224 | 1,224 | -54 | -4.2% | 36,400 |
| 2024/07/29 | 1,270 | 1,280 | 1,270 | 1,278 | +8 | +0.6% | 2,600 |
| 2024/07/26 | 1,267 | 1,279 | 1,267 | 1,270 | +3 | +0.2% | 1,900 |
| 2024/07/25 | 1,275 | 1,277 | 1,266 | 1,267 | -19 | -1.5% | 4,800 |
| 2024/07/24 | 1,299 | 1,299 | 1,276 | 1,286 | +11 | +0.9% | 8,000 |
| 2024/07/23 | 1,268 | 1,275 | 1,262 | 1,275 | +2 | +0.2% | 7,800 |
| 2024/07/22 | 1,273 | 1,279 | 1,271 | 1,273 | ±0 | ±0% | 4,900 |
| 2024/07/19 | 1,268 | 1,280 | 1,268 | 1,273 | +3 | +0.2% | 3,200 |
| 2024/07/18 | 1,266 | 1,276 | 1,266 | 1,270 | +2 | +0.2% | 2,200 |
| 2024/07/17 | 1,276 | 1,276 | 1,265 | 1,268 | +5 | +0.4% | 3,000 |
| 2024/07/16 | 1,259 | 1,271 | 1,256 | 1,263 | +4 | +0.3% | 4,500 |
| 2024/07/12 | 1,259 | 1,266 | 1,250 | 1,259 | -10 | -0.8% | 9,500 |
| 2024/07/11 | 1,278 | 1,288 | 1,266 | 1,269 | -6 | -0.5% | 4,600 |
| 2024/07/10 | 1,280 | 1,289 | 1,273 | 1,275 | -6 | -0.5% | 5,400 |
| 2024/07/09 | 1,290 | 1,290 | 1,280 | 1,281 | -13 | -1% | 5,000 |
| 2024/07/08 | 1,309 | 1,309 | 1,283 | 1,294 | -15 | -1.1% | 9,200 |
151～
200
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
