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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 424 | 424 | 420 | 420 | -7 | -1.6% | 2,000 |
| 2021/07/21 | 432 | 432 | 422 | 427 | +8 | +1.9% | 6,700 |
| 2021/07/20 | 420 | 420 | 417 | 419 | +7 | +1.7% | 4,700 |
| 2021/07/19 | 420 | 420 | 412 | 412 | -4 | -1% | 5,000 |
| 2021/07/16 | 414 | 416 | 413 | 416 | +3 | +0.7% | 2,900 |
| 2021/07/15 | 422 | 422 | 413 | 413 | -3 | -0.7% | 7,000 |
| 2021/07/14 | 412 | 416 | 412 | 416 | +4 | +1% | 700 |
| 2021/07/13 | 417 | 418 | 411 | 412 | -1 | -0.2% | 2,400 |
| 2021/07/12 | 413 | 414 | 413 | 413 | ±0 | ±0% | 700 |
| 2021/07/09 | 415 | 416 | 413 | 413 | -2 | -0.5% | 2,300 |
| 2021/07/08 | 416 | 416 | 415 | 415 | ±0 | ±0% | 2,100 |
| 2021/07/07 | 416 | 416 | 415 | 415 | -1 | -0.2% | 1,300 |
| 2021/07/06 | 415 | 417 | 415 | 416 | +2 | +0.5% | 2,100 |
| 2021/07/05 | 420 | 420 | 414 | 414 | -1 | -0.2% | 700 |
| 2021/07/02 | 421 | 422 | 415 | 415 | ±0 | ±0% | 800 |
| 2021/07/01 | 416 | 419 | 414 | 415 | -1 | -0.2% | 2,100 |
| 2021/06/30 | 419 | 420 | 416 | 416 | -2 | -0.5% | 1,700 |
| 2021/06/29 | 417 | 419 | 416 | 418 | +3 | +0.7% | 2,000 |
| 2021/06/28 | 416 | 417 | 415 | 415 | -1 | -0.2% | 1,100 |
| 2021/06/25 | 417 | 417 | 416 | 416 | ±0 | ±0% | 1,500 |
| 2021/06/24 | 418 | 419 | 416 | 416 | -2 | -0.5% | 3,500 |
| 2021/06/23 | 418 | 418 | 418 | 418 | ±0 | ±0% | 400 |
| 2021/06/22 | 418 | 419 | 415 | 418 | +3 | +0.7% | 700 |
| 2021/06/21 | 424 | 425 | 415 | 415 | -1 | -0.2% | 4,100 |
| 2021/06/18 | 420 | 420 | 414 | 416 | +1 | +0.2% | 2,100 |
| 2021/06/17 | 418 | 418 | 415 | 415 | -1 | -0.2% | 7,000 |
| 2021/06/16 | 415 | 418 | 415 | 416 | +2 | +0.5% | 1,200 |
| 2021/06/15 | 414 | 416 | 414 | 414 | ±0 | ±0% | 3,300 |
| 2021/06/14 | 415 | 417 | 414 | 414 | -4 | -1% | 3,700 |
| 2021/06/11 | 414 | 418 | 414 | 418 | +4 | +1% | 2,800 |
| 2021/06/10 | 425 | 425 | 414 | 414 | -9 | -2.1% | 14,400 |
| 2021/06/09 | 420 | 425 | 419 | 423 | +2 | +0.5% | 4,300 |
| 2021/06/08 | 423 | 423 | 417 | 421 | +2 | +0.5% | 1,600 |
| 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 |
1001～
1050
件表示中 / 3769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 | 32,500円 | -3.0% | -16.7% | 3.08% | 26.21倍 | 1.02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 | 23,400円 | +25.7% | - | 2.56% | 22.04倍 | 1.39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 |
| ＫＬＡＳＳ | 43,500円 | +3.8% | +212.5% | 2.30% | 10.66倍 | 0.77倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
| 桂川電 | 95,600円 | +2.1% | - | 0.00% | - | 0.32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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
