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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 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 |
| 2023/01/20 | 1,263 | 1,278 | 1,263 | 1,275 | +12 | +1% | 5,900 |
| 2023/01/19 | 1,259 | 1,269 | 1,256 | 1,263 | +4 | +0.3% | 5,100 |
| 2023/01/18 | 1,249 | 1,260 | 1,248 | 1,259 | +16 | +1.3% | 5,300 |
| 2023/01/17 | 1,247 | 1,247 | 1,235 | 1,243 | +14 | +1.1% | 5,300 |
| 2023/01/16 | 1,249 | 1,249 | 1,229 | 1,229 | -20 | -1.6% | 9,800 |
| 2023/01/13 | 1,275 | 1,280 | 1,238 | 1,249 | -26 | -2% | 21,100 |
| 2023/01/12 | 1,287 | 1,287 | 1,275 | 1,275 | -12 | -0.9% | 8,200 |
| 2023/01/11 | 1,297 | 1,297 | 1,280 | 1,287 | -10 | -0.8% | 7,100 |
| 2023/01/10 | 1,308 | 1,308 | 1,289 | 1,297 | +14 | +1.1% | 10,500 |
| 2023/01/06 | 1,283 | 1,286 | 1,270 | 1,283 | +15 | +1.2% | 6,100 |
| 2023/01/05 | 1,279 | 1,281 | 1,268 | 1,268 | -11 | -0.9% | 7,500 |
| 2023/01/04 | 1,307 | 1,308 | 1,275 | 1,279 | -6 | -0.5% | 9,700 |
| 2022/12/30 | 1,287 | 1,294 | 1,285 | 1,285 | -2 | -0.2% | 5,100 |
551～
600
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
