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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,327 | 1,327 | 1,300 | 1,320 | -6 | -0.5% | 8,100 |
| 2023/04/03 | 1,299 | 1,334 | 1,291 | 1,326 | +27 | +2.1% | 10,000 |
| 2023/03/31 | 1,283 | 1,300 | 1,279 | 1,299 | -1 | -0.1% | 7,200 |
| 2023/03/30 | 1,308 | 1,308 | 1,282 | 1,300 | -13 | -1% | 9,300 |
| 2023/03/29 | 1,276 | 1,313 | 1,276 | 1,313 | +37 | +2.9% | 17,500 |
| 2023/03/28 | 1,272 | 1,278 | 1,267 | 1,276 | +2 | +0.2% | 3,200 |
| 2023/03/27 | 1,249 | 1,277 | 1,249 | 1,274 | +21 | +1.7% | 4,400 |
| 2023/03/24 | 1,271 | 1,271 | 1,235 | 1,253 | -18 | -1.4% | 9,300 |
| 2023/03/23 | 1,251 | 1,271 | 1,250 | 1,271 | +28 | +2.3% | 8,200 |
| 2023/03/22 | 1,239 | 1,253 | 1,229 | 1,243 | +31 | +2.6% | 8,700 |
| 2023/03/20 | 1,233 | 1,233 | 1,212 | 1,212 | -17 | -1.4% | 6,800 |
| 2023/03/17 | 1,224 | 1,235 | 1,224 | 1,229 | +5 | +0.4% | 6,000 |
| 2023/03/16 | 1,223 | 1,237 | 1,210 | 1,224 | -2 | -0.2% | 19,700 |
| 2023/03/15 | 1,235 | 1,240 | 1,225 | 1,226 | -3 | -0.2% | 8,800 |
| 2023/03/14 | 1,250 | 1,250 | 1,216 | 1,229 | -40 | -3.2% | 22,900 |
| 2023/03/13 | 1,278 | 1,279 | 1,259 | 1,269 | -13 | -1% | 9,500 |
| 2023/03/10 | 1,314 | 1,318 | 1,282 | 1,282 | -20 | -1.5% | 12,300 |
| 2023/03/09 | 1,309 | 1,309 | 1,296 | 1,302 | +4 | +0.3% | 4,300 |
| 2023/03/08 | 1,282 | 1,300 | 1,281 | 1,298 | +11 | +0.9% | 7,100 |
| 2023/03/07 | 1,286 | 1,291 | 1,282 | 1,287 | +1 | +0.1% | 5,000 |
| 2023/03/06 | 1,299 | 1,299 | 1,282 | 1,286 | -2 | -0.2% | 6,800 |
| 2023/03/03 | 1,295 | 1,298 | 1,280 | 1,288 | +14 | +1.1% | 11,700 |
| 2023/03/02 | 1,274 | 1,288 | 1,273 | 1,274 | +1 | +0.1% | 5,000 |
| 2023/03/01 | 1,270 | 1,280 | 1,270 | 1,273 | -13 | -1% | 8,700 |
| 2023/02/28 | 1,284 | 1,306 | 1,276 | 1,286 | -5 | -0.4% | 20,500 |
| 2023/02/27 | 1,310 | 1,315 | 1,291 | 1,291 | -65 | -4.8% | 57,400 |
| 2023/02/24 | 1,398 | 1,398 | 1,356 | 1,356 | -26 | -1.9% | 107,700 |
| 2023/02/22 | 1,404 | 1,404 | 1,367 | 1,382 | -22 | -1.6% | 13,000 |
| 2023/02/21 | 1,453 | 1,458 | 1,400 | 1,404 | -54 | -3.7% | 9,100 |
| 2023/02/20 | 1,474 | 1,474 | 1,457 | 1,458 | -16 | -1.1% | 9,500 |
| 2023/02/17 | 1,433 | 1,477 | 1,433 | 1,474 | +36 | +2.5% | 23,500 |
| 2023/02/16 | 1,428 | 1,438 | 1,428 | 1,438 | +6 | +0.4% | 10,000 |
| 2023/02/15 | 1,422 | 1,437 | 1,408 | 1,432 | +9 | +0.6% | 10,400 |
| 2023/02/14 | 1,394 | 1,438 | 1,392 | 1,423 | +27 | +1.9% | 13,000 |
| 2023/02/13 | 1,380 | 1,400 | 1,378 | 1,396 | +16 | +1.2% | 7,900 |
| 2023/02/10 | 1,385 | 1,385 | 1,377 | 1,380 | +5 | +0.4% | 9,800 |
| 2023/02/09 | 1,374 | 1,376 | 1,371 | 1,375 | +1 | +0.1% | 3,200 |
| 2023/02/08 | 1,372 | 1,376 | 1,369 | 1,374 | +2 | +0.1% | 4,000 |
| 2023/02/07 | 1,361 | 1,374 | 1,361 | 1,372 | +2 | +0.1% | 4,000 |
| 2023/02/06 | 1,363 | 1,370 | 1,362 | 1,370 | +7 | +0.5% | 4,300 |
| 2023/02/03 | 1,362 | 1,363 | 1,356 | 1,363 | +1 | +0.1% | 5,900 |
| 2023/02/02 | 1,356 | 1,364 | 1,352 | 1,362 | -4 | -0.3% | 2,700 |
| 2023/02/01 | 1,368 | 1,370 | 1,358 | 1,366 | -5 | -0.4% | 6,900 |
| 2023/01/31 | 1,361 | 1,371 | 1,347 | 1,371 | +32 | +2.4% | 9,200 |
| 2023/01/30 | 1,360 | 1,376 | 1,333 | 1,339 | -21 | -1.5% | 42,800 |
| 2023/01/27 | 1,315 | 1,365 | 1,315 | 1,360 | +46 | +3.5% | 22,700 |
| 2023/01/26 | 1,315 | 1,318 | 1,314 | 1,314 | -1 | -0.1% | 7,100 |
| 2023/01/25 | 1,328 | 1,328 | 1,307 | 1,315 | -13 | -1% | 14,000 |
| 2023/01/24 | 1,299 | 1,328 | 1,299 | 1,328 | +31 | +2.4% | 18,100 |
| 2023/01/23 | 1,275 | 1,297 | 1,274 | 1,297 | +22 | +1.7% | 20,600 |
501～
550
件表示中 / 6935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 | 114,600円 | +0.4% | - | 2.36% | 176.58倍 | 0.48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 |
| オーシャン | 120,000円 | +5.5% | -12.0% | 1.17% | 9.49倍 | 1.02倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| ハークスレイ | 68,000円 | +4.8% | +10.1% | 3.82% | 6.99倍 | 0.52倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ナルミヤ | 122,600円 | +12.4% | +42.1% | 4.73% | 7.30倍 | 1.72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 | 87,100円 | +4.7% | +1.0% | 1.15% | 24.97倍 | 1.26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
