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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,304 | 1,317 | 1,303 | 1,309 | ±0 | ±0% | 11,200 |
| 2024/07/04 | 1,305 | 1,311 | 1,300 | 1,309 | +4 | +0.3% | 3,800 |
| 2024/07/03 | 1,303 | 1,312 | 1,303 | 1,305 | +3 | +0.2% | 2,200 |
| 2024/07/02 | 1,292 | 1,312 | 1,292 | 1,302 | -11 | -0.8% | 7,000 |
| 2024/07/01 | 1,308 | 1,313 | 1,297 | 1,313 | +5 | +0.4% | 7,600 |
| 2024/06/28 | 1,306 | 1,311 | 1,301 | 1,308 | +2 | +0.2% | 2,300 |
| 2024/06/27 | 1,314 | 1,314 | 1,306 | 1,306 | -8 | -0.6% | 3,300 |
| 2024/06/26 | 1,307 | 1,317 | 1,307 | 1,314 | +7 | +0.5% | 8,200 |
| 2024/06/25 | 1,310 | 1,314 | 1,306 | 1,307 | +1 | +0.1% | 6,700 |
| 2024/06/24 | 1,314 | 1,314 | 1,300 | 1,306 | ±0 | ±0% | 16,100 |
| 2024/06/21 | 1,285 | 1,306 | 1,284 | 1,306 | +21 | +1.6% | 17,800 |
| 2024/06/20 | 1,286 | 1,286 | 1,281 | 1,285 | -1 | -0.1% | 6,200 |
| 2024/06/19 | 1,275 | 1,286 | 1,271 | 1,286 | +14 | +1.1% | 5,500 |
| 2024/06/18 | 1,278 | 1,278 | 1,271 | 1,272 | +7 | +0.6% | 5,400 |
| 2024/06/17 | 1,270 | 1,279 | 1,265 | 1,265 | -5 | -0.4% | 6,700 |
| 2024/06/14 | 1,261 | 1,270 | 1,261 | 1,270 | ±0 | ±0% | 3,100 |
| 2024/06/13 | 1,266 | 1,272 | 1,261 | 1,270 | +9 | +0.7% | 6,000 |
| 2024/06/12 | 1,266 | 1,266 | 1,259 | 1,261 | -5 | -0.4% | 1,600 |
| 2024/06/11 | 1,270 | 1,270 | 1,266 | 1,266 | +1 | +0.1% | 1,200 |
| 2024/06/10 | 1,270 | 1,270 | 1,265 | 1,265 | -3 | -0.2% | 4,200 |
| 2024/06/07 | 1,265 | 1,268 | 1,259 | 1,268 | +6 | +0.5% | 2,100 |
| 2024/06/06 | 1,270 | 1,270 | 1,256 | 1,262 | -8 | -0.6% | 3,600 |
| 2024/06/05 | 1,261 | 1,270 | 1,261 | 1,270 | +6 | +0.5% | 600 |
| 2024/06/04 | 1,265 | 1,270 | 1,259 | 1,264 | ±0 | ±0% | 3,300 |
| 2024/06/03 | 1,266 | 1,270 | 1,256 | 1,264 | -3 | -0.2% | 6,800 |
| 2024/05/31 | 1,270 | 1,270 | 1,266 | 1,267 | -3 | -0.2% | 1,200 |
| 2024/05/30 | 1,263 | 1,270 | 1,257 | 1,270 | +2 | +0.2% | 5,600 |
| 2024/05/29 | 1,279 | 1,280 | 1,268 | 1,268 | -5 | -0.4% | 3,600 |
| 2024/05/28 | 1,267 | 1,279 | 1,267 | 1,273 | +6 | +0.5% | 5,400 |
| 2024/05/27 | 1,272 | 1,279 | 1,256 | 1,267 | -5 | -0.4% | 13,600 |
| 2024/05/24 | 1,273 | 1,274 | 1,272 | 1,272 | +1 | +0.1% | 5,600 |
| 2024/05/23 | 1,261 | 1,271 | 1,261 | 1,271 | +4 | +0.3% | 5,900 |
| 2024/05/22 | 1,267 | 1,272 | 1,265 | 1,267 | ±0 | ±0% | 3,800 |
| 2024/05/21 | 1,264 | 1,267 | 1,258 | 1,267 | +7 | +0.6% | 3,700 |
| 2024/05/20 | 1,257 | 1,266 | 1,257 | 1,260 | -6 | -0.5% | 5,300 |
| 2024/05/17 | 1,260 | 1,266 | 1,254 | 1,266 | +6 | +0.5% | 7,300 |
| 2024/05/16 | 1,254 | 1,288 | 1,251 | 1,260 | +6 | +0.5% | 15,800 |
| 2024/05/15 | 1,253 | 1,260 | 1,251 | 1,254 | +3 | +0.2% | 6,800 |
| 2024/05/14 | 1,238 | 1,256 | 1,238 | 1,251 | +7 | +0.6% | 22,800 |
| 2024/05/13 | 1,244 | 1,244 | 1,236 | 1,244 | ±0 | ±0% | 7,600 |
| 2024/05/10 | 1,245 | 1,245 | 1,239 | 1,244 | -1 | -0.1% | 6,600 |
| 2024/05/09 | 1,245 | 1,245 | 1,241 | 1,245 | ±0 | ±0% | 4,200 |
| 2024/05/08 | 1,244 | 1,245 | 1,238 | 1,245 | ±0 | ±0% | 5,200 |
| 2024/05/07 | 1,245 | 1,245 | 1,235 | 1,245 | ±0 | ±0% | 10,300 |
| 2024/05/02 | 1,240 | 1,245 | 1,240 | 1,245 | +1 | +0.1% | 700 |
| 2024/05/01 | 1,243 | 1,246 | 1,238 | 1,244 | +3 | +0.2% | 6,300 |
| 2024/04/30 | 1,225 | 1,244 | 1,225 | 1,241 | +18 | +1.5% | 6,100 |
| 2024/04/26 | 1,244 | 1,244 | 1,223 | 1,223 | -21 | -1.7% | 33,800 |
| 2024/04/25 | 1,237 | 1,245 | 1,237 | 1,244 | +4 | +0.3% | 4,900 |
| 2024/04/24 | 1,240 | 1,244 | 1,238 | 1,240 | -2 | -0.2% | 11,100 |
201～
250
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
