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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,271 | 1,274 | 1,263 | 1,269 | -2 | -0.2% | 4,400 |
2023/09/27 | 1,267 | 1,271 | 1,252 | 1,271 | +4 | +0.3% | 13,800 |
2023/09/26 | 1,261 | 1,267 | 1,260 | 1,267 | +3 | +0.2% | 1,900 |
2023/09/25 | 1,267 | 1,267 | 1,260 | 1,264 | -3 | -0.2% | 4,600 |
2023/09/22 | 1,264 | 1,272 | 1,257 | 1,267 | +6 | +0.5% | 8,600 |
2023/09/21 | 1,265 | 1,269 | 1,261 | 1,261 | -3 | -0.2% | 2,000 |
2023/09/20 | 1,274 | 1,276 | 1,264 | 1,264 | -23 | -1.8% | 4,900 |
2023/09/19 | 1,295 | 1,295 | 1,273 | 1,287 | -21 | -1.6% | 4,900 |
2023/09/15 | 1,234 | 1,309 | 1,234 | 1,308 | +78 | +6.3% | 46,600 |
2023/09/14 | 1,268 | 1,268 | 1,230 | 1,230 | -42 | -3.3% | 37,500 |
2023/09/13 | 1,266 | 1,272 | 1,266 | 1,272 | +1 | +0.1% | 1,700 |
2023/09/12 | 1,266 | 1,271 | 1,264 | 1,271 | +5 | +0.4% | 1,700 |
2023/09/11 | 1,272 | 1,272 | 1,262 | 1,266 | +5 | +0.4% | 5,400 |
2023/09/08 | 1,264 | 1,268 | 1,260 | 1,261 | -7 | -0.6% | 6,800 |
2023/09/07 | 1,268 | 1,269 | 1,266 | 1,268 | +4 | +0.3% | 2,400 |
2023/09/06 | 1,262 | 1,265 | 1,262 | 1,264 | -4 | -0.3% | 2,400 |
2023/09/05 | 1,264 | 1,268 | 1,260 | 1,268 | +6 | +0.5% | 5,800 |
2023/09/04 | 1,258 | 1,262 | 1,258 | 1,262 | +4 | +0.3% | 4,100 |
2023/09/01 | 1,260 | 1,260 | 1,255 | 1,258 | +2 | +0.2% | 4,400 |
2023/08/31 | 1,261 | 1,265 | 1,254 | 1,256 | -5 | -0.4% | 9,400 |
2023/08/30 | 1,253 | 1,268 | 1,253 | 1,261 | -29 | -2.2% | 21,000 |
2023/08/29 | 1,288 | 1,290 | 1,285 | 1,290 | +1 | +0.1% | 27,800 |
2023/08/28 | 1,288 | 1,289 | 1,281 | 1,289 | +8 | +0.6% | 12,000 |
2023/08/25 | 1,273 | 1,288 | 1,273 | 1,281 | -3 | -0.2% | 32,200 |
2023/08/24 | 1,283 | 1,287 | 1,280 | 1,284 | +1 | +0.1% | 13,700 |
2023/08/23 | 1,280 | 1,285 | 1,279 | 1,283 | +2 | +0.2% | 8,100 |
2023/08/22 | 1,276 | 1,281 | 1,276 | 1,281 | +5 | +0.4% | 7,000 |
2023/08/21 | 1,275 | 1,281 | 1,273 | 1,276 | +5 | +0.4% | 6,600 |
2023/08/18 | 1,268 | 1,275 | 1,268 | 1,271 | +2 | +0.2% | 33,300 |
2023/08/17 | 1,273 | 1,274 | 1,268 | 1,269 | +1 | +0.1% | 4,700 |
2023/08/16 | 1,270 | 1,272 | 1,268 | 1,268 | ±0 | ±0% | 3,000 |
2023/08/15 | 1,272 | 1,272 | 1,268 | 1,268 | +2 | +0.2% | 2,100 |
2023/08/14 | 1,266 | 1,272 | 1,266 | 1,266 | ±0 | ±0% | 2,800 |
2023/08/10 | 1,277 | 1,277 | 1,261 | 1,266 | +6 | +0.5% | 4,500 |
2023/08/09 | 1,252 | 1,261 | 1,252 | 1,260 | ±0 | ±0% | 13,400 |
2023/08/08 | 1,258 | 1,262 | 1,258 | 1,260 | +3 | +0.2% | 2,500 |
2023/08/07 | 1,262 | 1,264 | 1,256 | 1,257 | -2 | -0.2% | 4,400 |
2023/08/04 | 1,260 | 1,261 | 1,259 | 1,259 | -1 | -0.1% | 2,900 |
2023/08/03 | 1,263 | 1,268 | 1,260 | 1,260 | -5 | -0.4% | 4,600 |
2023/08/02 | 1,275 | 1,275 | 1,265 | 1,265 | -9 | -0.7% | 12,600 |
2023/08/01 | 1,275 | 1,277 | 1,270 | 1,274 | ±0 | ±0% | 4,500 |
2023/07/31 | 1,275 | 1,275 | 1,268 | 1,274 | +7 | +0.6% | 4,200 |
2023/07/28 | 1,258 | 1,268 | 1,258 | 1,267 | +9 | +0.7% | 27,100 |
2023/07/27 | 1,264 | 1,264 | 1,256 | 1,258 | -2 | -0.2% | 2,700 |
2023/07/26 | 1,260 | 1,264 | 1,259 | 1,260 | -1 | -0.1% | 2,500 |
2023/07/25 | 1,255 | 1,261 | 1,255 | 1,261 | +1 | +0.1% | 2,300 |
2023/07/24 | 1,256 | 1,260 | 1,254 | 1,260 | +4 | +0.3% | 6,900 |
2023/07/21 | 1,254 | 1,259 | 1,252 | 1,256 | +3 | +0.2% | 5,900 |
2023/07/20 | 1,248 | 1,255 | 1,248 | 1,253 | +1 | +0.1% | 4,900 |
2023/07/19 | 1,248 | 1,258 | 1,248 | 1,252 | +4 | +0.3% | 5,800 |
151~
200
件表示中 / 6706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 | 125,100円 | +0.8% | -4.0% | 2.16% | 112.30倍 | 0.47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 |
PLANT | 180,300円 | +0.5% | +15.1% | 2.77% | 8.68倍 | 0.82倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
ハンズマン | 95,000円 | +12.6% | -27.5% | 3.16% | 15.52倍 | 0.78倍 |
|
九州地盤の中堅ホームセンター。アイテム数が1店平均20万点の大型店に特徴。本州にも進出へ |
ナルミヤ | 132,800円 | +7.6% | +12.4% | 3.99% | 8.77倍 | 2.17倍 |
|
子供服の企画販売SPA。SC向け「プティマイン」など。22年アパレルのワールドが子会社化 |
アールビバン | 102,800円 | +2.6% | +23.7% | 5.84% | 7.53倍 | 0.65倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム