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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/02 | 1,166 | 1,173 | 1,166 | 1,173 | +9 | +0.8% | 2,200 |
| 2024/11/29 | 1,165 | 1,174 | 1,164 | 1,164 | -1 | -0.1% | 3,200 |
| 2024/11/28 | 1,170 | 1,173 | 1,165 | 1,165 | -5 | -0.4% | 3,300 |
| 2024/11/27 | 1,168 | 1,172 | 1,161 | 1,170 | +11 | +0.9% | 7,700 |
| 2024/11/26 | 1,156 | 1,165 | 1,156 | 1,159 | -1 | -0.1% | 3,600 |
| 2024/11/25 | 1,180 | 1,180 | 1,150 | 1,160 | +3 | +0.3% | 25,500 |
| 2024/11/22 | 1,165 | 1,165 | 1,152 | 1,157 | -7 | -0.6% | 11,700 |
| 2024/11/21 | 1,165 | 1,165 | 1,160 | 1,164 | +1 | +0.1% | 4,600 |
| 2024/11/20 | 1,162 | 1,163 | 1,158 | 1,163 | +3 | +0.3% | 3,200 |
| 2024/11/19 | 1,160 | 1,168 | 1,159 | 1,160 | +2 | +0.2% | 3,500 |
| 2024/11/18 | 1,158 | 1,163 | 1,158 | 1,158 | -4 | -0.3% | 2,000 |
| 2024/11/15 | 1,159 | 1,163 | 1,156 | 1,162 | ±0 | ±0% | 2,400 |
| 2024/11/14 | 1,169 | 1,169 | 1,150 | 1,162 | -5 | -0.4% | 8,100 |
| 2024/11/13 | 1,165 | 1,167 | 1,160 | 1,167 | +5 | +0.4% | 4,000 |
| 2024/11/12 | 1,166 | 1,166 | 1,158 | 1,162 | ±0 | ±0% | 6,900 |
| 2024/11/11 | 1,165 | 1,166 | 1,160 | 1,162 | -1 | -0.1% | 6,200 |
| 2024/11/08 | 1,160 | 1,166 | 1,147 | 1,163 | -3 | -0.3% | 6,900 |
| 2024/11/07 | 1,158 | 1,166 | 1,158 | 1,166 | +8 | +0.7% | 6,100 |
| 2024/11/06 | 1,159 | 1,165 | 1,154 | 1,158 | -1 | -0.1% | 4,300 |
| 2024/11/05 | 1,150 | 1,168 | 1,150 | 1,159 | +6 | +0.5% | 5,300 |
| 2024/11/01 | 1,152 | 1,157 | 1,150 | 1,153 | ±0 | ±0% | 4,300 |
| 2024/10/31 | 1,136 | 1,154 | 1,131 | 1,153 | +22 | +1.9% | 14,900 |
| 2024/10/30 | 1,164 | 1,168 | 1,131 | 1,131 | -39 | -3.3% | 61,000 |
| 2024/10/29 | 1,178 | 1,181 | 1,162 | 1,170 | +2 | +0.2% | 6,400 |
151～
200
件表示中 / 7020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 | 118,800円 | +0.4% | - | 2.27% | 183.05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 |
| リネットＪＰＮ | 90,300円 | -14.4% | - | 0.00% | 65.91倍 | 20.64倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ハルメクＨＤ | 119,100円 | +3.2% | +42.2% | 2.52% | 14.58倍 | 1.60倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| 千趣会 | 24,900円 | -7.9% | - | 0.00% | 2.81倍 | 1.06倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| クラシコム | 173,800円 | +20.1% | -13.0% | 2.13% | 19.71倍 | 2.58倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
