ヤマザキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 415 | 421 | 415 | 419 | +5 | +1.2% | 2,100 |
| 2021/06/04 | 416 | 417 | 414 | 414 | -5 | -1.2% | 3,200 |
| 2021/06/03 | 412 | 420 | 412 | 419 | +7 | +1.7% | 5,500 |
| 2021/06/02 | 411 | 419 | 411 | 412 | +1 | +0.2% | 5,400 |
| 2021/06/01 | 419 | 419 | 411 | 411 | -4 | -1% | 3,100 |
| 2021/05/31 | 421 | 423 | 415 | 415 | -7 | -1.7% | 6,400 |
| 2021/05/28 | 430 | 430 | 422 | 422 | -8 | -1.9% | 9,300 |
| 2021/05/27 | 436 | 437 | 430 | 430 | -6 | -1.4% | 10,400 |
| 2021/05/26 | 434 | 441 | 432 | 436 | -22 | -4.8% | 48,000 |
| 2021/05/25 | 458 | 458 | 458 | 458 | -1 | -0.2% | 500 |
| 2021/05/24 | 454 | 459 | 454 | 459 | +5 | +1.1% | 700 |
| 2021/05/21 | 460 | 460 | 452 | 454 | ±0 | ±0% | 2,300 |
| 2021/05/20 | 451 | 454 | 449 | 454 | +5 | +1.1% | 2,100 |
| 2021/05/19 | 458 | 458 | 449 | 449 | +9 | +2% | 2,200 |
| 2021/05/18 | 437 | 440 | 437 | 440 | +3 | +0.7% | 1,900 |
| 2021/05/17 | 430 | 437 | 430 | 437 | +7 | +1.6% | 1,000 |
| 2021/05/14 | 427 | 431 | 427 | 430 | +2 | +0.5% | 700 |
| 2021/05/13 | 436 | 438 | 428 | 428 | -8 | -1.8% | 1,500 |
| 2021/05/12 | 446 | 447 | 432 | 436 | -10 | -2.2% | 4,100 |
| 2021/05/11 | 449 | 449 | 443 | 446 | -3 | -0.7% | 1,600 |
| 2021/05/10 | 456 | 460 | 448 | 449 | +4 | +0.9% | 2,400 |
| 2021/05/07 | 445 | 445 | 445 | 445 | ±0 | ±0% | 300 |
| 2021/05/06 | 444 | 453 | 444 | 445 | -1 | -0.2% | 1,000 |
| 2021/04/30 | 452 | 452 | 445 | 446 | -4 | -0.9% | 800 |
| 2021/04/28 | 452 | 452 | 450 | 450 | -2 | -0.4% | 3,700 |
| 2021/04/27 | 460 | 460 | 452 | 452 | -11 | -2.4% | 2,500 |
| 2021/04/26 | 469 | 469 | 460 | 463 | -6 | -1.3% | 1,100 |
| 2021/04/23 | 460 | 469 | 456 | 469 | +10 | +2.2% | 6,400 |
| 2021/04/22 | 457 | 459 | 457 | 459 | +1 | +0.2% | 1,000 |
| 2021/04/21 | 456 | 458 | 454 | 458 | ±0 | ±0% | 3,700 |
| 2021/04/20 | 462 | 462 | 456 | 458 | +6 | +1.3% | 2,900 |
| 2021/04/19 | 459 | 459 | 451 | 452 | ±0 | ±0% | 1,600 |
| 2021/04/16 | 450 | 458 | 450 | 452 | +2 | +0.4% | 3,000 |
| 2021/04/15 | 455 | 458 | 450 | 450 | -5 | -1.1% | 2,700 |
| 2021/04/14 | 459 | 459 | 455 | 455 | -7 | -1.5% | 2,200 |
| 2021/04/13 | 450 | 465 | 450 | 462 | +12 | +2.7% | 25,400 |
| 2021/04/12 | 446 | 450 | 446 | 450 | ±0 | ±0% | 4,900 |
| 2021/04/09 | 452 | 454 | 441 | 450 | -1 | -0.2% | 4,800 |
| 2021/04/08 | 444 | 451 | 444 | 451 | -1 | -0.2% | 1,300 |
| 2021/04/07 | 452 | 452 | 452 | 452 | +2 | +0.4% | 300 |
| 2021/04/06 | 444 | 452 | 444 | 450 | +2 | +0.4% | 500 |
| 2021/04/05 | 440 | 454 | 440 | 448 | +8 | +1.8% | 1,800 |
| 2021/04/02 | 440 | 440 | 440 | 440 | -12 | -2.7% | 100 |
| 2021/04/01 | 455 | 455 | 447 | 452 | +10 | +2.3% | 1,000 |
| 2021/03/31 | 449 | 449 | 442 | 442 | +1 | +0.2% | 300 |
| 2021/03/30 | 432 | 441 | 432 | 441 | -6 | -1.3% | 400 |
| 2021/03/29 | 456 | 456 | 447 | 447 | -11 | -2.4% | 500 |
| 2021/03/26 | 459 | 459 | 442 | 458 | +3 | +0.7% | 1,400 |
| 2021/03/25 | 449 | 455 | 449 | 455 | +5 | +1.1% | 1,000 |
| 2021/03/24 | 450 | 450 | 450 | 450 | ±0 | ±0% | 1,000 |
851～
900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ヤマザキ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマザキ | 29,500円 | +24.2% | - | 3.39% | 26.18倍 | 0.93倍 |
|
工作機械と２輪車部品が柱。２輪部品はヤマハ発動機向けが大半占め、ベトナムにも生産拠点 |
| プラコー | 20,500円 | -21.7% | - | 2.93% | 14.07倍 | 1.26倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
| ヒーハイスト | 23,800円 | -2.3% | - | 0.42% | - | 0.50倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
| 桂川電 | 83,000円 | +0.7% | - | 0.00% | - | 0.26倍 |
|
大判型に特化したデジタル多機能プリンタメーカー。海外売上比率高い。業績悪化で再建中 |
| ＯＮＥＧＲＯＵＰ | - | +8.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
