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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,252 | 1,261 | 1,252 | 1,260 | ±0 | ±0% | 13,400 |
| 2023/08/08 | 1,258 | 1,262 | 1,258 | 1,260 | +3 | +0.2% | 2,500 |
| 2023/08/07 | 1,262 | 1,264 | 1,256 | 1,257 | -2 | -0.2% | 4,400 |
| 2023/08/04 | 1,260 | 1,261 | 1,259 | 1,259 | -1 | -0.1% | 2,900 |
| 2023/08/03 | 1,263 | 1,268 | 1,260 | 1,260 | -5 | -0.4% | 4,600 |
| 2023/08/02 | 1,275 | 1,275 | 1,265 | 1,265 | -9 | -0.7% | 12,600 |
| 2023/08/01 | 1,275 | 1,277 | 1,270 | 1,274 | ±0 | ±0% | 4,500 |
| 2023/07/31 | 1,275 | 1,275 | 1,268 | 1,274 | +7 | +0.6% | 4,200 |
| 2023/07/28 | 1,258 | 1,268 | 1,258 | 1,267 | +9 | +0.7% | 27,100 |
| 2023/07/27 | 1,264 | 1,264 | 1,256 | 1,258 | -2 | -0.2% | 2,700 |
| 2023/07/26 | 1,260 | 1,264 | 1,259 | 1,260 | -1 | -0.1% | 2,500 |
| 2023/07/25 | 1,255 | 1,261 | 1,255 | 1,261 | +1 | +0.1% | 2,300 |
| 2023/07/24 | 1,256 | 1,260 | 1,254 | 1,260 | +4 | +0.3% | 6,900 |
| 2023/07/21 | 1,254 | 1,259 | 1,252 | 1,256 | +3 | +0.2% | 5,900 |
| 2023/07/20 | 1,248 | 1,255 | 1,248 | 1,253 | +1 | +0.1% | 4,900 |
| 2023/07/19 | 1,248 | 1,258 | 1,248 | 1,252 | +4 | +0.3% | 5,800 |
| 2023/07/18 | 1,250 | 1,254 | 1,248 | 1,248 | -2 | -0.2% | 3,500 |
| 2023/07/14 | 1,257 | 1,257 | 1,247 | 1,250 | -5 | -0.4% | 5,400 |
| 2023/07/13 | 1,255 | 1,260 | 1,250 | 1,255 | -6 | -0.5% | 10,800 |
| 2023/07/12 | 1,268 | 1,272 | 1,261 | 1,261 | -7 | -0.6% | 5,200 |
| 2023/07/11 | 1,278 | 1,278 | 1,267 | 1,268 | -3 | -0.2% | 9,900 |
| 2023/07/10 | 1,284 | 1,284 | 1,271 | 1,271 | -5 | -0.4% | 7,900 |
| 2023/07/07 | 1,278 | 1,282 | 1,276 | 1,276 | ±0 | ±0% | 4,500 |
| 2023/07/06 | 1,285 | 1,285 | 1,272 | 1,276 | -5 | -0.4% | 3,300 |
| 2023/07/05 | 1,282 | 1,283 | 1,271 | 1,281 | -1 | -0.1% | 4,400 |
| 2023/07/04 | 1,279 | 1,285 | 1,273 | 1,282 | +10 | +0.8% | 4,000 |
| 2023/07/03 | 1,268 | 1,278 | 1,268 | 1,272 | +4 | +0.3% | 4,100 |
| 2023/06/30 | 1,262 | 1,272 | 1,262 | 1,268 | -1 | -0.1% | 4,300 |
| 2023/06/29 | 1,269 | 1,273 | 1,262 | 1,269 | ±0 | ±0% | 4,200 |
| 2023/06/28 | 1,253 | 1,270 | 1,253 | 1,269 | +11 | +0.9% | 4,300 |
| 2023/06/27 | 1,258 | 1,263 | 1,255 | 1,258 | -2 | -0.2% | 2,100 |
| 2023/06/26 | 1,266 | 1,268 | 1,260 | 1,260 | -6 | -0.5% | 10,800 |
| 2023/06/23 | 1,261 | 1,268 | 1,255 | 1,266 | +9 | +0.7% | 9,400 |
| 2023/06/22 | 1,268 | 1,274 | 1,257 | 1,257 | -9 | -0.7% | 6,100 |
| 2023/06/21 | 1,273 | 1,278 | 1,266 | 1,266 | -6 | -0.5% | 7,800 |
| 2023/06/20 | 1,270 | 1,272 | 1,265 | 1,272 | +5 | +0.4% | 10,100 |
| 2023/06/19 | 1,270 | 1,270 | 1,261 | 1,267 | +10 | +0.8% | 5,300 |
| 2023/06/16 | 1,268 | 1,268 | 1,256 | 1,257 | +3 | +0.2% | 5,100 |
| 2023/06/15 | 1,260 | 1,267 | 1,254 | 1,254 | -15 | -1.2% | 3,400 |
| 2023/06/14 | 1,252 | 1,270 | 1,252 | 1,269 | +23 | +1.8% | 11,500 |
| 2023/06/13 | 1,260 | 1,260 | 1,246 | 1,246 | ±0 | ±0% | 3,700 |
| 2023/06/12 | 1,277 | 1,277 | 1,243 | 1,246 | -1 | -0.1% | 11,000 |
| 2023/06/09 | 1,248 | 1,256 | 1,247 | 1,247 | -1 | -0.1% | 6,100 |
| 2023/06/08 | 1,250 | 1,260 | 1,247 | 1,248 | -2 | -0.2% | 3,500 |
| 2023/06/07 | 1,255 | 1,265 | 1,250 | 1,250 | -5 | -0.4% | 3,300 |
| 2023/06/06 | 1,246 | 1,271 | 1,246 | 1,255 | +12 | +1% | 3,900 |
| 2023/06/05 | 1,244 | 1,248 | 1,242 | 1,243 | +5 | +0.4% | 3,100 |
| 2023/06/02 | 1,239 | 1,248 | 1,238 | 1,238 | +6 | +0.5% | 3,900 |
| 2023/06/01 | 1,245 | 1,249 | 1,232 | 1,232 | +2 | +0.2% | 4,600 |
| 2023/05/31 | 1,250 | 1,259 | 1,230 | 1,230 | -20 | -1.6% | 10,300 |
451～
500
件表示中 / 6972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 | 113,900円 | +0.4% | - | 2.37% | 175.50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 |
| ペッパー | 21,100円 | +2.3% | +24.3% | 0.00% | 234.44倍 | 4.03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 |
| サツドラＨＤ | 88,400円 | +4.7% | +1.0% | 1.13% | 25.34倍 | 1.28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 |
| ハンズマン | 83,000円 | +5.2% | +43.3% | 3.61% | 10.77倍 | 0.65倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| ジーフット | 28,100円 | 0.0% | - | 0.00% | 1221.74倍 | -1.13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
