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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,145 | 1,151 | 1,141 | 1,142 | ±0 | ±0% | 10,400 |
| 2022/10/17 | 1,161 | 1,163 | 1,140 | 1,142 | -40 | -3.4% | 22,300 |
| 2022/10/14 | 1,151 | 1,185 | 1,131 | 1,182 | +25 | +2.2% | 28,500 |
| 2022/10/13 | 1,181 | 1,181 | 1,147 | 1,157 | -43 | -3.6% | 29,400 |
| 2022/10/12 | 1,200 | 1,200 | 1,186 | 1,200 | ±0 | ±0% | 15,700 |
| 2022/10/11 | 1,216 | 1,216 | 1,192 | 1,200 | -16 | -1.3% | 24,700 |
| 2022/10/07 | 1,224 | 1,224 | 1,212 | 1,216 | -8 | -0.7% | 9,300 |
| 2022/10/06 | 1,236 | 1,241 | 1,211 | 1,224 | -12 | -1% | 11,500 |
| 2022/10/05 | 1,247 | 1,252 | 1,234 | 1,236 | -11 | -0.9% | 8,900 |
| 2022/10/04 | 1,212 | 1,250 | 1,212 | 1,247 | +35 | +2.9% | 8,200 |
| 2022/10/03 | 1,230 | 1,231 | 1,208 | 1,212 | -21 | -1.7% | 7,500 |
| 2022/09/30 | 1,235 | 1,253 | 1,228 | 1,233 | -15 | -1.2% | 10,200 |
| 2022/09/29 | 1,234 | 1,248 | 1,228 | 1,248 | +13 | +1.1% | 8,700 |
| 2022/09/28 | 1,212 | 1,235 | 1,201 | 1,235 | +22 | +1.8% | 15,000 |
| 2022/09/27 | 1,228 | 1,234 | 1,213 | 1,213 | -14 | -1.1% | 14,500 |
| 2022/09/26 | 1,237 | 1,243 | 1,227 | 1,227 | ±0 | ±0% | 15,400 |
| 2022/09/22 | 1,254 | 1,255 | 1,227 | 1,227 | -27 | -2.2% | 13,300 |
| 2022/09/21 | 1,277 | 1,277 | 1,254 | 1,254 | -27 | -2.1% | 8,300 |
| 2022/09/20 | 1,258 | 1,281 | 1,258 | 1,281 | +24 | +1.9% | 7,300 |
| 2022/09/16 | 1,261 | 1,263 | 1,257 | 1,257 | -4 | -0.3% | 6,600 |
| 2022/09/15 | 1,266 | 1,267 | 1,260 | 1,261 | -1 | -0.1% | 9,200 |
| 2022/09/14 | 1,283 | 1,283 | 1,262 | 1,262 | -29 | -2.2% | 13,100 |
| 2022/09/13 | 1,289 | 1,291 | 1,282 | 1,291 | +1 | +0.1% | 8,800 |
| 2022/09/12 | 1,305 | 1,309 | 1,289 | 1,290 | -13 | -1% | 12,600 |
| 2022/09/09 | 1,300 | 1,304 | 1,300 | 1,303 | -5 | -0.4% | 9,200 |
| 2022/09/08 | 1,300 | 1,311 | 1,300 | 1,308 | +8 | +0.6% | 10,700 |
| 2022/09/07 | 1,309 | 1,309 | 1,300 | 1,300 | -1 | -0.1% | 9,900 |
| 2022/09/06 | 1,321 | 1,321 | 1,301 | 1,301 | -10 | -0.8% | 11,300 |
| 2022/09/05 | 1,335 | 1,335 | 1,311 | 1,311 | -26 | -1.9% | 12,600 |
| 2022/09/02 | 1,339 | 1,350 | 1,335 | 1,337 | +2 | +0.1% | 18,700 |
| 2022/09/01 | 1,350 | 1,350 | 1,335 | 1,335 | -17 | -1.3% | 14,100 |
| 2022/08/31 | 1,355 | 1,355 | 1,338 | 1,352 | +1 | +0.1% | 18,300 |
| 2022/08/30 | 1,367 | 1,370 | 1,347 | 1,351 | -30 | -2.2% | 37,800 |
| 2022/08/29 | 1,386 | 1,386 | 1,377 | 1,381 | -5 | -0.4% | 41,800 |
| 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 |
651～
700
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
