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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,143 | 1,145 | 1,128 | 1,136 | +14 | +1.2% | 9,600 |
| 2025/05/16 | 1,153 | 1,155 | 1,085 | 1,122 | -31 | -2.7% | 30,500 |
| 2025/05/15 | 1,155 | 1,157 | 1,152 | 1,153 | -6 | -0.5% | 1,500 |
| 2025/05/14 | 1,168 | 1,168 | 1,153 | 1,159 | -9 | -0.8% | 6,900 |
| 2025/05/13 | 1,155 | 1,194 | 1,140 | 1,168 | -6 | -0.5% | 57,000 |
| 2025/05/12 | 1,160 | 1,176 | 1,151 | 1,174 | +16 | +1.4% | 9,600 |
| 2025/05/09 | 1,155 | 1,158 | 1,149 | 1,158 | +4 | +0.3% | 5,100 |
| 2025/05/08 | 1,156 | 1,156 | 1,154 | 1,154 | -3 | -0.3% | 400 |
| 2025/05/07 | 1,168 | 1,168 | 1,156 | 1,157 | -11 | -0.9% | 2,000 |
| 2025/05/02 | 1,164 | 1,168 | 1,155 | 1,168 | +4 | +0.3% | 1,800 |
| 2025/05/01 | 1,158 | 1,164 | 1,158 | 1,164 | -3 | -0.3% | 1,000 |
| 2025/04/30 | 1,163 | 1,168 | 1,160 | 1,167 | +7 | +0.6% | 2,900 |
| 2025/04/28 | 1,157 | 1,162 | 1,157 | 1,160 | -3 | -0.3% | 600 |
| 2025/04/25 | 1,158 | 1,163 | 1,156 | 1,163 | +2 | +0.2% | 1,200 |
| 2025/04/24 | 1,173 | 1,173 | 1,161 | 1,161 | -10 | -0.9% | 7,400 |
| 2025/04/23 | 1,163 | 1,171 | 1,158 | 1,171 | +8 | +0.7% | 6,900 |
| 2025/04/22 | 1,153 | 1,163 | 1,153 | 1,163 | +10 | +0.9% | 3,100 |
| 2025/04/21 | 1,144 | 1,180 | 1,140 | 1,153 | +7 | +0.6% | 8,400 |
| 2025/04/18 | 1,146 | 1,150 | 1,140 | 1,146 | +1 | +0.1% | 6,300 |
| 2025/04/17 | 1,155 | 1,155 | 1,141 | 1,145 | -2 | -0.2% | 2,800 |
| 2025/04/16 | 1,146 | 1,147 | 1,142 | 1,147 | +1 | +0.1% | 1,900 |
| 2025/04/15 | 1,171 | 1,171 | 1,135 | 1,146 | -27 | -2.3% | 6,500 |
| 2025/04/14 | 1,136 | 1,173 | 1,136 | 1,173 | +12 | +1% | 7,500 |
| 2025/04/11 | 1,136 | 1,161 | 1,132 | 1,161 | ±0 | ±0% | 3,500 |
| 2025/04/10 | 1,179 | 1,179 | 1,147 | 1,161 | +28 | +2.5% | 5,800 |
| 2025/04/09 | 1,132 | 1,135 | 1,100 | 1,133 | +1 | +0.1% | 7,100 |
| 2025/04/08 | 1,117 | 1,137 | 1,117 | 1,132 | +26 | +2.4% | 4,100 |
| 2025/04/07 | 1,120 | 1,122 | 1,092 | 1,106 | -20 | -1.8% | 12,400 |
| 2025/04/04 | 1,130 | 1,130 | 1,110 | 1,126 | -4 | -0.4% | 8,100 |
| 2025/04/03 | 1,141 | 1,141 | 1,121 | 1,130 | -12 | -1.1% | 6,000 |
| 2025/04/02 | 1,168 | 1,168 | 1,140 | 1,142 | -26 | -2.2% | 9,900 |
| 2025/04/01 | 1,171 | 1,171 | 1,150 | 1,168 | ±0 | ±0% | 5,800 |
| 2025/03/31 | 1,175 | 1,175 | 1,152 | 1,168 | -7 | -0.6% | 5,600 |
| 2025/03/28 | 1,170 | 1,175 | 1,161 | 1,175 | +4 | +0.3% | 4,200 |
| 2025/03/27 | 1,167 | 1,172 | 1,166 | 1,171 | -1 | -0.1% | 3,900 |
| 2025/03/26 | 1,172 | 1,173 | 1,170 | 1,172 | +3 | +0.3% | 3,300 |
| 2025/03/25 | 1,167 | 1,172 | 1,164 | 1,169 | -2 | -0.2% | 3,800 |
| 2025/03/24 | 1,176 | 1,176 | 1,141 | 1,171 | +1 | +0.1% | 10,800 |
| 2025/03/21 | 1,166 | 1,170 | 1,161 | 1,170 | +4 | +0.3% | 6,100 |
| 2025/03/19 | 1,148 | 1,166 | 1,148 | 1,166 | +22 | +1.9% | 4,800 |
| 2025/03/18 | 1,155 | 1,155 | 1,142 | 1,144 | -10 | -0.9% | 4,300 |
| 2025/03/17 | 1,146 | 1,154 | 1,142 | 1,154 | +4 | +0.3% | 4,800 |
| 2025/03/14 | 1,148 | 1,150 | 1,141 | 1,150 | +2 | +0.2% | 2,200 |
| 2025/03/13 | 1,140 | 1,148 | 1,137 | 1,148 | +9 | +0.8% | 7,200 |
| 2025/03/12 | 1,116 | 1,139 | 1,115 | 1,139 | +28 | +2.5% | 8,400 |
| 2025/03/11 | 1,117 | 1,117 | 1,110 | 1,111 | -7 | -0.6% | 6,500 |
| 2025/03/10 | 1,116 | 1,118 | 1,115 | 1,118 | ±0 | ±0% | 7,500 |
| 2025/03/07 | 1,117 | 1,118 | 1,115 | 1,118 | +1 | +0.1% | 5,200 |
| 2025/03/06 | 1,118 | 1,120 | 1,116 | 1,117 | ±0 | ±0% | 2,800 |
| 2025/03/05 | 1,120 | 1,120 | 1,115 | 1,117 | -2 | -0.2% | 5,900 |
1～
50
件表示中 / 6953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 | 113,600円 | +0.4% | - | 2.38% | 175.04倍 | 0.47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 |
| トウキョベース | 28,900円 | +11.4% | +8.5% | 2.08% | 13.95倍 | 2.46倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ペッパー | 21,000円 | +2.3% | +24.3% | 0.00% | 233.33倍 | 3.98倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ナルミヤ | 121,800円 | +12.4% | +42.1% | 4.76% | 7.26倍 | 1.71倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| サツドラＨＤ | 86,400円 | +4.7% | +1.0% | 1.16% | 24.77倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
