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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,291 | 1,291 | 1,277 | 1,287 | -4 | -0.3% | 9,000 |
| 2022/12/28 | 1,300 | 1,300 | 1,285 | 1,291 | -8 | -0.6% | 15,900 |
| 2022/12/27 | 1,275 | 1,303 | 1,271 | 1,299 | +29 | +2.3% | 17,600 |
| 2022/12/26 | 1,285 | 1,287 | 1,268 | 1,270 | -6 | -0.5% | 9,700 |
| 2022/12/23 | 1,258 | 1,276 | 1,251 | 1,276 | +18 | +1.4% | 13,500 |
| 2022/12/22 | 1,250 | 1,268 | 1,249 | 1,258 | +4 | +0.3% | 22,800 |
| 2022/12/21 | 1,275 | 1,275 | 1,250 | 1,254 | -25 | -2% | 23,700 |
| 2022/12/20 | 1,318 | 1,318 | 1,273 | 1,279 | -11 | -0.9% | 22,900 |
| 2022/12/19 | 1,293 | 1,298 | 1,288 | 1,290 | -3 | -0.2% | 6,300 |
| 2022/12/16 | 1,311 | 1,313 | 1,293 | 1,293 | -18 | -1.4% | 11,300 |
| 2022/12/15 | 1,320 | 1,322 | 1,310 | 1,311 | -11 | -0.8% | 6,200 |
| 2022/12/14 | 1,302 | 1,323 | 1,292 | 1,322 | +27 | +2.1% | 18,500 |
| 2022/12/13 | 1,305 | 1,305 | 1,292 | 1,295 | -7 | -0.5% | 9,800 |
| 2022/12/12 | 1,305 | 1,308 | 1,295 | 1,302 | +6 | +0.5% | 8,700 |
| 2022/12/09 | 1,297 | 1,300 | 1,289 | 1,296 | +5 | +0.4% | 10,600 |
| 2022/12/08 | 1,297 | 1,297 | 1,282 | 1,291 | -6 | -0.5% | 5,400 |
| 2022/12/07 | 1,298 | 1,298 | 1,292 | 1,297 | -1 | -0.1% | 4,100 |
| 2022/12/06 | 1,302 | 1,302 | 1,283 | 1,298 | -9 | -0.7% | 12,300 |
| 2022/12/05 | 1,296 | 1,314 | 1,290 | 1,307 | +34 | +2.7% | 11,700 |
| 2022/12/02 | 1,297 | 1,297 | 1,271 | 1,273 | -24 | -1.9% | 15,200 |
| 2022/12/01 | 1,318 | 1,322 | 1,293 | 1,297 | -13 | -1% | 15,400 |
| 2022/11/30 | 1,298 | 1,348 | 1,292 | 1,310 | +27 | +2.1% | 37,800 |
| 2022/11/29 | 1,319 | 1,333 | 1,283 | 1,283 | +22 | +1.7% | 46,600 |
| 2022/11/28 | 1,279 | 1,280 | 1,261 | 1,261 | +5 | +0.4% | 10,600 |
| 2022/11/25 | 1,269 | 1,269 | 1,256 | 1,256 | -2 | -0.2% | 9,100 |
| 2022/11/24 | 1,281 | 1,281 | 1,244 | 1,258 | +3 | +0.2% | 27,700 |
| 2022/11/22 | 1,220 | 1,255 | 1,220 | 1,255 | +45 | +3.7% | 21,600 |
| 2022/11/21 | 1,200 | 1,218 | 1,200 | 1,210 | +13 | +1.1% | 16,600 |
| 2022/11/18 | 1,186 | 1,209 | 1,176 | 1,197 | +26 | +2.2% | 20,900 |
| 2022/11/17 | 1,160 | 1,177 | 1,156 | 1,171 | +20 | +1.7% | 19,300 |
| 2022/11/16 | 1,157 | 1,157 | 1,148 | 1,151 | -3 | -0.3% | 10,200 |
| 2022/11/15 | 1,150 | 1,157 | 1,150 | 1,154 | +11 | +1% | 20,900 |
| 2022/11/14 | 1,160 | 1,160 | 1,143 | 1,143 | -7 | -0.6% | 12,400 |
| 2022/11/11 | 1,154 | 1,160 | 1,145 | 1,150 | -2 | -0.2% | 9,800 |
| 2022/11/10 | 1,155 | 1,158 | 1,146 | 1,152 | +5 | +0.4% | 16,000 |
| 2022/11/09 | 1,150 | 1,150 | 1,143 | 1,147 | +1 | +0.1% | 5,400 |
| 2022/11/08 | 1,144 | 1,152 | 1,142 | 1,146 | +2 | +0.2% | 8,200 |
| 2022/11/07 | 1,133 | 1,148 | 1,132 | 1,144 | +14 | +1.2% | 9,100 |
| 2022/11/04 | 1,145 | 1,151 | 1,130 | 1,130 | -15 | -1.3% | 20,100 |
| 2022/11/02 | 1,150 | 1,156 | 1,145 | 1,145 | -5 | -0.4% | 6,100 |
| 2022/11/01 | 1,163 | 1,164 | 1,150 | 1,150 | -8 | -0.7% | 6,200 |
| 2022/10/31 | 1,150 | 1,161 | 1,143 | 1,158 | +13 | +1.1% | 9,100 |
| 2022/10/28 | 1,162 | 1,173 | 1,141 | 1,145 | -17 | -1.5% | 49,700 |
| 2022/10/27 | 1,177 | 1,178 | 1,160 | 1,162 | -30 | -2.5% | 12,900 |
| 2022/10/26 | 1,161 | 1,195 | 1,154 | 1,192 | +30 | +2.6% | 25,500 |
| 2022/10/25 | 1,164 | 1,164 | 1,144 | 1,162 | +4 | +0.3% | 12,000 |
| 2022/10/24 | 1,169 | 1,169 | 1,145 | 1,158 | -4 | -0.3% | 15,500 |
| 2022/10/21 | 1,160 | 1,162 | 1,134 | 1,162 | +1 | +0.1% | 24,500 |
| 2022/10/20 | 1,171 | 1,172 | 1,157 | 1,161 | -17 | -1.4% | 12,200 |
| 2022/10/19 | 1,141 | 1,185 | 1,140 | 1,178 | +36 | +3.2% | 28,600 |
601～
650
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
