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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,173 | 1,173 | 1,169 | 1,169 | -3 | -0.3% | 1,500 |
| 2025/07/02 | 1,169 | 1,173 | 1,167 | 1,172 | +5 | +0.4% | 1,700 |
| 2025/07/01 | 1,163 | 1,167 | 1,163 | 1,167 | +4 | +0.3% | 1,700 |
| 2025/06/30 | 1,159 | 1,163 | 1,157 | 1,163 | +4 | +0.3% | 1,300 |
| 2025/06/27 | 1,159 | 1,165 | 1,159 | 1,159 | +3 | +0.3% | 1,600 |
| 2025/06/26 | 1,155 | 1,159 | 1,155 | 1,156 | -1 | -0.1% | 1,200 |
| 2025/06/25 | 1,160 | 1,160 | 1,155 | 1,157 | -3 | -0.3% | 1,000 |
| 2025/06/24 | 1,176 | 1,176 | 1,160 | 1,160 | -14 | -1.2% | 15,100 |
| 2025/06/23 | 1,159 | 1,174 | 1,159 | 1,174 | +13 | +1.1% | 7,600 |
| 2025/06/20 | 1,155 | 1,162 | 1,154 | 1,161 | +9 | +0.8% | 6,600 |
| 2025/06/19 | 1,143 | 1,152 | 1,143 | 1,152 | +2 | +0.2% | 2,700 |
| 2025/06/18 | 1,145 | 1,150 | 1,145 | 1,150 | +5 | +0.4% | 4,400 |
| 2025/06/17 | 1,145 | 1,145 | 1,139 | 1,145 | +3 | +0.3% | 2,900 |
| 2025/06/16 | 1,139 | 1,144 | 1,137 | 1,142 | +3 | +0.3% | 2,200 |
| 2025/06/13 | 1,139 | 1,139 | 1,136 | 1,139 | ±0 | ±0% | 1,200 |
| 2025/06/12 | 1,140 | 1,140 | 1,137 | 1,139 | -2 | -0.2% | 1,000 |
| 2025/06/11 | 1,138 | 1,141 | 1,136 | 1,141 | +2 | +0.2% | 900 |
| 2025/06/10 | 1,142 | 1,142 | 1,134 | 1,139 | +5 | +0.4% | 6,700 |
| 2025/06/09 | 1,129 | 1,140 | 1,129 | 1,134 | +6 | +0.5% | 6,100 |
| 2025/06/06 | 1,127 | 1,128 | 1,125 | 1,128 | +3 | +0.3% | 1,200 |
| 2025/06/05 | 1,128 | 1,129 | 1,125 | 1,125 | -3 | -0.3% | 1,300 |
| 2025/06/04 | 1,125 | 1,128 | 1,123 | 1,128 | +4 | +0.4% | 4,300 |
| 2025/06/03 | 1,120 | 1,126 | 1,119 | 1,124 | +4 | +0.4% | 4,500 |
| 2025/06/02 | 1,124 | 1,124 | 1,113 | 1,120 | -2 | -0.2% | 4,600 |
| 2025/05/30 | 1,116 | 1,122 | 1,111 | 1,122 | +6 | +0.5% | 4,100 |
| 2025/05/29 | 1,120 | 1,124 | 1,114 | 1,116 | -4 | -0.4% | 8,200 |
| 2025/05/28 | 1,124 | 1,127 | 1,119 | 1,120 | -3 | -0.3% | 10,300 |
| 2025/05/27 | 1,124 | 1,128 | 1,123 | 1,123 | -6 | -0.5% | 5,200 |
| 2025/05/26 | 1,156 | 1,156 | 1,118 | 1,129 | +3 | +0.3% | 15,700 |
| 2025/05/23 | 1,119 | 1,126 | 1,119 | 1,126 | ±0 | ±0% | 3,200 |
| 2025/05/22 | 1,138 | 1,138 | 1,114 | 1,126 | -12 | -1.1% | 12,100 |
| 2025/05/21 | 1,136 | 1,139 | 1,121 | 1,138 | +1 | +0.1% | 5,900 |
| 2025/05/20 | 1,136 | 1,137 | 1,132 | 1,137 | +1 | +0.1% | 3,400 |
| 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 |
1～
50
件表示中 / 6986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 | 116,500円 | +0.4% | - | 2.32% | 179.50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 |
| 串カツ田中 | 144,900円 | +19.2% | +35.9% | 0.90% | 21.48倍 | 5.39倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| バルニバーヒ | 117,200円 | +8.5% | +36.7% | 0.64% | 20.70倍 | 2.23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 |
| 千趣会 | 24,100円 | -7.9% | - | 0.00% | 2.72倍 | 0.84倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ジーフット | 28,700円 | 0.0% | - | 0.00% | 1247.83倍 | -1.16倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
