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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,228 | 1,243 | 1,227 | 1,242 | +9 | +0.7% | 9,400 |
| 2024/04/22 | 1,230 | 1,236 | 1,229 | 1,233 | ±0 | ±0% | 6,900 |
| 2024/04/19 | 1,230 | 1,235 | 1,230 | 1,233 | +1 | +0.1% | 5,800 |
| 2024/04/18 | 1,232 | 1,235 | 1,229 | 1,232 | +1 | +0.1% | 3,600 |
| 2024/04/17 | 1,235 | 1,235 | 1,231 | 1,231 | ±0 | ±0% | 4,300 |
| 2024/04/16 | 1,234 | 1,235 | 1,227 | 1,231 | -6 | -0.5% | 9,600 |
| 2024/04/15 | 1,241 | 1,247 | 1,237 | 1,237 | -11 | -0.9% | 13,800 |
| 2024/04/12 | 1,245 | 1,248 | 1,243 | 1,248 | +2 | +0.2% | 6,900 |
| 2024/04/11 | 1,246 | 1,247 | 1,246 | 1,246 | ±0 | ±0% | 1,200 |
| 2024/04/10 | 1,248 | 1,248 | 1,242 | 1,246 | +1 | +0.1% | 7,100 |
| 2024/04/09 | 1,248 | 1,248 | 1,241 | 1,245 | -4 | -0.3% | 9,900 |
| 2024/04/08 | 1,248 | 1,249 | 1,245 | 1,249 | +1 | +0.1% | 3,300 |
| 2024/04/05 | 1,248 | 1,248 | 1,245 | 1,248 | ±0 | ±0% | 1,400 |
| 2024/04/04 | 1,247 | 1,249 | 1,237 | 1,248 | -1 | -0.1% | 15,600 |
| 2024/04/03 | 1,247 | 1,249 | 1,247 | 1,249 | +2 | +0.2% | 1,600 |
| 2024/04/02 | 1,247 | 1,252 | 1,247 | 1,247 | -2 | -0.2% | 2,700 |
| 2024/04/01 | 1,250 | 1,252 | 1,245 | 1,249 | -1 | -0.1% | 3,700 |
| 2024/03/29 | 1,249 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 2,100 |
| 2024/03/28 | 1,245 | 1,252 | 1,245 | 1,245 | ±0 | ±0% | 4,800 |
| 2024/03/27 | 1,250 | 1,253 | 1,245 | 1,245 | -5 | -0.4% | 6,900 |
| 2024/03/26 | 1,250 | 1,254 | 1,250 | 1,250 | -4 | -0.3% | 2,900 |
| 2024/03/25 | 1,253 | 1,254 | 1,250 | 1,254 | +1 | +0.1% | 9,000 |
| 2024/03/22 | 1,253 | 1,253 | 1,249 | 1,253 | +2 | +0.2% | 5,000 |
| 2024/03/21 | 1,249 | 1,251 | 1,249 | 1,251 | +2 | +0.2% | 3,500 |
| 2024/03/19 | 1,249 | 1,250 | 1,247 | 1,249 | ±0 | ±0% | 3,000 |
| 2024/03/18 | 1,245 | 1,249 | 1,245 | 1,249 | +5 | +0.4% | 1,600 |
| 2024/03/15 | 1,239 | 1,245 | 1,239 | 1,244 | +3 | +0.2% | 3,600 |
| 2024/03/14 | 1,245 | 1,245 | 1,240 | 1,241 | +3 | +0.2% | 3,500 |
| 2024/03/13 | 1,245 | 1,245 | 1,237 | 1,238 | -7 | -0.6% | 7,500 |
| 2024/03/12 | 1,240 | 1,245 | 1,240 | 1,245 | ±0 | ±0% | 4,300 |
| 2024/03/11 | 1,250 | 1,250 | 1,241 | 1,245 | -5 | -0.4% | 13,000 |
| 2024/03/08 | 1,251 | 1,253 | 1,249 | 1,250 | -2 | -0.2% | 9,300 |
| 2024/03/07 | 1,252 | 1,254 | 1,252 | 1,252 | ±0 | ±0% | 2,300 |
| 2024/03/06 | 1,252 | 1,256 | 1,251 | 1,252 | ±0 | ±0% | 4,300 |
| 2024/03/05 | 1,252 | 1,258 | 1,251 | 1,252 | -2 | -0.2% | 4,300 |
| 2024/03/04 | 1,255 | 1,255 | 1,251 | 1,254 | -1 | -0.1% | 5,100 |
| 2024/03/01 | 1,252 | 1,256 | 1,252 | 1,255 | +3 | +0.2% | 3,000 |
| 2024/02/29 | 1,253 | 1,257 | 1,252 | 1,252 | -5 | -0.4% | 5,300 |
| 2024/02/28 | 1,251 | 1,264 | 1,251 | 1,257 | -23 | -1.8% | 13,600 |
| 2024/02/27 | 1,278 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 17,800 |
| 2024/02/26 | 1,277 | 1,277 | 1,270 | 1,270 | -3 | -0.2% | 11,400 |
| 2024/02/22 | 1,264 | 1,273 | 1,261 | 1,273 | +12 | +1% | 7,900 |
| 2024/02/21 | 1,265 | 1,267 | 1,261 | 1,261 | -4 | -0.3% | 6,900 |
| 2024/02/20 | 1,270 | 1,270 | 1,264 | 1,265 | -5 | -0.4% | 4,700 |
| 2024/02/19 | 1,263 | 1,270 | 1,263 | 1,270 | +7 | +0.6% | 4,500 |
| 2024/02/16 | 1,262 | 1,266 | 1,262 | 1,263 | +1 | +0.1% | 3,700 |
| 2024/02/15 | 1,265 | 1,269 | 1,262 | 1,262 | -4 | -0.3% | 8,000 |
| 2024/02/14 | 1,265 | 1,268 | 1,264 | 1,266 | +1 | +0.1% | 4,400 |
| 2024/02/13 | 1,271 | 1,273 | 1,264 | 1,265 | -1 | -0.1% | 8,600 |
| 2024/02/09 | 1,268 | 1,269 | 1,264 | 1,266 | -2 | -0.2% | 3,700 |
251～
300
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
