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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,389 | 1,390 | 1,381 | 1,386 | -3 | -0.2% | 39,200 |
| 2022/08/25 | 1,390 | 1,390 | 1,386 | 1,389 | -1 | -0.1% | 11,600 |
| 2022/08/24 | 1,400 | 1,400 | 1,390 | 1,390 | -16 | -1.1% | 13,900 |
| 2022/08/23 | 1,398 | 1,409 | 1,393 | 1,406 | +8 | +0.6% | 12,000 |
| 2022/08/22 | 1,391 | 1,398 | 1,390 | 1,398 | +3 | +0.2% | 13,800 |
| 2022/08/19 | 1,403 | 1,404 | 1,395 | 1,395 | -8 | -0.6% | 61,400 |
| 2022/08/18 | 1,410 | 1,413 | 1,403 | 1,403 | -9 | -0.6% | 7,700 |
| 2022/08/17 | 1,403 | 1,416 | 1,403 | 1,412 | -1 | -0.1% | 10,400 |
| 2022/08/16 | 1,400 | 1,413 | 1,400 | 1,413 | +1 | +0.1% | 5,800 |
| 2022/08/15 | 1,400 | 1,412 | 1,400 | 1,412 | ±0 | ±0% | 11,100 |
| 2022/08/12 | 1,394 | 1,412 | 1,388 | 1,412 | +18 | +1.3% | 35,400 |
| 2022/08/10 | 1,386 | 1,395 | 1,386 | 1,394 | +8 | +0.6% | 5,800 |
| 2022/08/09 | 1,384 | 1,386 | 1,380 | 1,386 | +1 | +0.1% | 8,000 |
| 2022/08/08 | 1,382 | 1,395 | 1,382 | 1,385 | +3 | +0.2% | 9,100 |
| 2022/08/05 | 1,381 | 1,391 | 1,381 | 1,382 | -1 | -0.1% | 26,300 |
| 2022/08/04 | 1,400 | 1,400 | 1,383 | 1,383 | ±0 | ±0% | 7,600 |
| 2022/08/03 | 1,415 | 1,415 | 1,383 | 1,383 | -32 | -2.3% | 24,500 |
| 2022/08/02 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 10,600 |
| 2022/08/01 | 1,420 | 1,422 | 1,418 | 1,420 | ±0 | ±0% | 10,800 |
| 2022/07/29 | 1,420 | 1,425 | 1,420 | 1,420 | ±0 | ±0% | 17,200 |
| 2022/07/28 | 1,422 | 1,430 | 1,420 | 1,420 | -2 | -0.1% | 17,800 |
| 2022/07/27 | 1,426 | 1,427 | 1,422 | 1,422 | -4 | -0.3% | 12,000 |
| 2022/07/26 | 1,427 | 1,430 | 1,425 | 1,426 | -5 | -0.3% | 5,600 |
| 2022/07/25 | 1,438 | 1,438 | 1,425 | 1,431 | +2 | +0.1% | 9,200 |
| 2022/07/22 | 1,425 | 1,437 | 1,425 | 1,429 | -5 | -0.3% | 18,600 |
| 2022/07/21 | 1,430 | 1,434 | 1,426 | 1,434 | +8 | +0.6% | 7,500 |
| 2022/07/20 | 1,435 | 1,435 | 1,426 | 1,426 | ±0 | ±0% | 10,800 |
| 2022/07/19 | 1,442 | 1,445 | 1,426 | 1,426 | -14 | -1% | 14,900 |
| 2022/07/15 | 1,452 | 1,453 | 1,440 | 1,440 | -19 | -1.3% | 17,400 |
| 2022/07/14 | 1,458 | 1,465 | 1,458 | 1,459 | -4 | -0.3% | 4,900 |
| 2022/07/13 | 1,464 | 1,470 | 1,458 | 1,463 | +11 | +0.8% | 6,700 |
| 2022/07/12 | 1,497 | 1,498 | 1,452 | 1,452 | -43 | -2.9% | 14,800 |
| 2022/07/11 | 1,493 | 1,499 | 1,490 | 1,495 | +2 | +0.1% | 12,600 |
| 2022/07/08 | 1,491 | 1,500 | 1,491 | 1,493 | -2 | -0.1% | 9,900 |
| 2022/07/07 | 1,495 | 1,499 | 1,492 | 1,495 | ±0 | ±0% | 3,100 |
| 2022/07/06 | 1,500 | 1,503 | 1,495 | 1,495 | -1 | -0.1% | 4,000 |
| 2022/07/05 | 1,500 | 1,508 | 1,496 | 1,496 | -5 | -0.3% | 4,100 |
| 2022/07/04 | 1,499 | 1,506 | 1,499 | 1,501 | +7 | +0.5% | 2,200 |
| 2022/07/01 | 1,510 | 1,510 | 1,494 | 1,494 | -6 | -0.4% | 5,500 |
| 2022/06/30 | 1,500 | 1,506 | 1,500 | 1,500 | +3 | +0.2% | 3,800 |
| 2022/06/29 | 1,500 | 1,516 | 1,497 | 1,497 | -10 | -0.7% | 9,200 |
| 2022/06/28 | 1,501 | 1,510 | 1,498 | 1,507 | +2 | +0.1% | 2,700 |
| 2022/06/27 | 1,500 | 1,505 | 1,499 | 1,505 | +8 | +0.5% | 4,300 |
| 2022/06/24 | 1,548 | 1,548 | 1,497 | 1,497 | -51 | -3.3% | 12,600 |
| 2022/06/23 | 1,523 | 1,548 | 1,523 | 1,548 | +25 | +1.6% | 5,800 |
| 2022/06/22 | 1,521 | 1,523 | 1,517 | 1,523 | +7 | +0.5% | 2,500 |
| 2022/06/21 | 1,504 | 1,517 | 1,504 | 1,516 | +15 | +1% | 5,000 |
| 2022/06/20 | 1,512 | 1,512 | 1,500 | 1,501 | +2 | +0.1% | 3,300 |
| 2022/06/17 | 1,497 | 1,508 | 1,487 | 1,499 | +2 | +0.1% | 4,900 |
| 2022/06/16 | 1,500 | 1,505 | 1,497 | 1,497 | ±0 | ±0% | 2,300 |
551～
600
件表示中 / 6838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 | 115,700円 | -0.4% | - | 2.33% | - | 0.45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 |
| メディカルシス | 41,700円 | +5.8% | -21.6% | 2.88% | 9.75倍 | 0.80倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| トウキョベース | 29,500円 | +0.1% | +24.8% | 1.69% | 16.93倍 | 2.86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 |
| バルニバーヒ | 111,500円 | +8.5% | +36.7% | 0.67% | 19.70倍 | 3.64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 |
| ジーフット | 28,500円 | -0.9% | - | 0.00% | 1239.13倍 | -1.22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
