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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 286 | 287 | 278 | 284 | -1 | -0.4% | 11,700 |
| 2024/08/07 | 275 | 288 | 275 | 285 | +6 | +2.2% | 22,400 |
| 2024/08/06 | 275 | 281 | 263 | 279 | +20 | +7.7% | 36,300 |
| 2024/08/05 | 303 | 303 | 243 | 259 | -45 | -14.8% | 53,600 |
| 2024/08/02 | 310 | 314 | 301 | 304 | -18 | -5.6% | 47,000 |
| 2024/08/01 | 328 | 328 | 322 | 322 | -4 | -1.2% | 15,900 |
| 2024/07/31 | 327 | 328 | 325 | 326 | ±0 | ±0% | 5,900 |
| 2024/07/30 | 332 | 332 | 326 | 326 | -3 | -0.9% | 14,300 |
| 2024/07/29 | 330 | 330 | 327 | 329 | +2 | +0.6% | 8,600 |
| 2024/07/26 | 327 | 327 | 325 | 327 | +1 | +0.3% | 12,800 |
| 2024/07/25 | 329 | 331 | 325 | 326 | -3 | -0.9% | 18,800 |
| 2024/07/24 | 328 | 330 | 327 | 329 | +2 | +0.6% | 13,700 |
| 2024/07/23 | 327 | 330 | 327 | 327 | ±0 | ±0% | 8,000 |
| 2024/07/22 | 336 | 336 | 326 | 327 | -4 | -1.2% | 20,600 |
| 2024/07/19 | 336 | 336 | 331 | 331 | -4 | -1.2% | 10,500 |
| 2024/07/18 | 333 | 335 | 332 | 335 | +4 | +1.2% | 32,200 |
| 2024/07/17 | 332 | 333 | 330 | 331 | -1 | -0.3% | 12,900 |
| 2024/07/16 | 332 | 332 | 330 | 332 | +1 | +0.3% | 11,300 |
| 2024/07/12 | 329 | 331 | 328 | 331 | +3 | +0.9% | 7,700 |
| 2024/07/11 | 330 | 331 | 328 | 328 | ±0 | ±0% | 12,300 |
| 2024/07/10 | 329 | 330 | 328 | 328 | -1 | -0.3% | 7,400 |
| 2024/07/09 | 330 | 330 | 327 | 329 | ±0 | ±0% | 19,100 |
| 2024/07/08 | 330 | 332 | 329 | 329 | -1 | -0.3% | 6,500 |
| 2024/07/05 | 331 | 332 | 330 | 330 | -1 | -0.3% | 16,500 |
| 2024/07/04 | 332 | 332 | 330 | 331 | -1 | -0.3% | 3,700 |
| 2024/07/03 | 330 | 332 | 330 | 332 | +1 | +0.3% | 5,400 |
| 2024/07/02 | 331 | 331 | 329 | 331 | +1 | +0.3% | 11,900 |
| 2024/07/01 | 332 | 332 | 329 | 330 | +1 | +0.3% | 14,100 |
| 2024/06/28 | 331 | 333 | 328 | 329 | -2 | -0.6% | 20,100 |
| 2024/06/27 | 328 | 331 | 328 | 331 | +2 | +0.6% | 14,400 |
| 2024/06/26 | 330 | 330 | 328 | 329 | -1 | -0.3% | 3,400 |
| 2024/06/25 | 332 | 332 | 328 | 330 | ±0 | ±0% | 29,400 |
| 2024/06/24 | 330 | 332 | 330 | 330 | -2 | -0.6% | 12,500 |
| 2024/06/21 | 332 | 332 | 330 | 332 | +1 | +0.3% | 7,400 |
| 2024/06/20 | 330 | 332 | 329 | 331 | +3 | +0.9% | 17,100 |
| 2024/06/19 | 332 | 332 | 327 | 328 | -3 | -0.9% | 21,800 |
| 2024/06/18 | 329 | 331 | 326 | 331 | +1 | +0.3% | 24,300 |
| 2024/06/17 | 332 | 332 | 326 | 330 | +2 | +0.6% | 26,100 |
| 2024/06/14 | 328 | 329 | 325 | 328 | +2 | +0.6% | 22,300 |
| 2024/06/13 | 330 | 331 | 326 | 326 | -2 | -0.6% | 39,300 |
| 2024/06/12 | 330 | 330 | 328 | 328 | -3 | -0.9% | 16,200 |
| 2024/06/11 | 331 | 333 | 327 | 331 | +2 | +0.6% | 57,000 |
| 2024/06/10 | 331 | 334 | 326 | 329 | -2 | -0.6% | 54,700 |
| 2024/06/07 | 333 | 337 | 329 | 331 | -1 | -0.3% | 57,000 |
| 2024/06/06 | 348 | 349 | 332 | 332 | -10 | -2.9% | 155,900 |
| 2024/06/05 | 358 | 361 | 341 | 342 | -16 | -4.5% | 584,000 |
| 2024/06/04 | 410 | 419 | 342 | 358 | -44 | -10.9% | 2,758,900 |
| 2024/06/03 | 353 | 402 | 353 | 402 | +80 | +24.8% | 1,339,700 |
| 2024/05/31 | 316 | 322 | 316 | 322 | +4 | +1.3% | 10,100 |
| 2024/05/30 | 320 | 321 | 311 | 318 | -3 | -0.9% | 62,300 |
201～
250
件表示中 / 3715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 | 30,000円 | -3.0% | -16.7% | 3.33% | 24.19倍 | 0.94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 |
| ＫＬＡＳＳ | 42,500円 | +3.8% | +212.5% | 2.35% | 10.41倍 | 0.75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 |
| プラコー | 19,700円 | +25.7% | - | 3.05% | 18.55倍 | 1.17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 |
| 桂川電 | 66,500円 | +2.1% | - | 0.00% | - | 0.22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 | - | +1.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
