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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,512 | 1,540 | 1,512 | 1,518 | -25 | -1.6% | 5,000 |
| 2022/05/23 | 1,529 | 1,543 | 1,515 | 1,543 | +30 | +2% | 4,800 |
| 2022/05/20 | 1,505 | 1,522 | 1,505 | 1,513 | +11 | +0.7% | 3,000 |
| 2022/05/19 | 1,510 | 1,510 | 1,502 | 1,502 | -16 | -1.1% | 2,400 |
| 2022/05/18 | 1,516 | 1,526 | 1,516 | 1,518 | +2 | +0.1% | 1,400 |
| 2022/05/17 | 1,513 | 1,522 | 1,513 | 1,516 | +3 | +0.2% | 2,200 |
| 2022/05/16 | 1,511 | 1,516 | 1,505 | 1,513 | -3 | -0.2% | 1,600 |
| 2022/05/13 | 1,501 | 1,516 | 1,501 | 1,516 | +18 | +1.2% | 1,700 |
| 2022/05/12 | 1,500 | 1,535 | 1,498 | 1,498 | -2 | -0.1% | 9,700 |
| 2022/05/11 | 1,501 | 1,504 | 1,500 | 1,500 | ±0 | ±0% | 2,500 |
| 2022/05/10 | 1,501 | 1,505 | 1,500 | 1,500 | -1 | -0.1% | 4,900 |
| 2022/05/09 | 1,546 | 1,546 | 1,501 | 1,501 | -5 | -0.3% | 4,300 |
| 2022/05/06 | 1,512 | 1,515 | 1,506 | 1,506 | -9 | -0.6% | 3,500 |
| 2022/05/02 | 1,517 | 1,521 | 1,510 | 1,515 | -2 | -0.1% | 2,500 |
| 2022/04/28 | 1,520 | 1,530 | 1,510 | 1,517 | +12 | +0.8% | 8,100 |
| 2022/04/27 | 1,529 | 1,560 | 1,505 | 1,505 | -54 | -3.5% | 10,500 |
| 2022/04/26 | 1,540 | 1,560 | 1,528 | 1,559 | +19 | +1.2% | 4,300 |
| 2022/04/25 | 1,593 | 1,593 | 1,533 | 1,540 | -17 | -1.1% | 5,100 |
| 2022/04/22 | 1,552 | 1,563 | 1,551 | 1,557 | -6 | -0.4% | 1,600 |
| 2022/04/21 | 1,546 | 1,563 | 1,546 | 1,563 | +19 | +1.2% | 2,600 |
| 2022/04/20 | 1,543 | 1,544 | 1,528 | 1,544 | +21 | +1.4% | 2,500 |
| 2022/04/19 | 1,526 | 1,530 | 1,523 | 1,523 | -3 | -0.2% | 3,000 |
| 2022/04/18 | 1,541 | 1,544 | 1,526 | 1,526 | -15 | -1% | 2,700 |
| 2022/04/15 | 1,560 | 1,560 | 1,520 | 1,541 | -19 | -1.2% | 6,000 |
| 2022/04/14 | 1,560 | 1,568 | 1,554 | 1,560 | ±0 | ±0% | 3,300 |
| 2022/04/13 | 1,558 | 1,565 | 1,555 | 1,560 | ±0 | ±0% | 5,800 |
| 2022/04/12 | 1,577 | 1,596 | 1,560 | 1,560 | -45 | -2.8% | 3,600 |
| 2022/04/11 | 1,600 | 1,605 | 1,583 | 1,605 | +19 | +1.2% | 5,100 |
| 2022/04/08 | 1,596 | 1,596 | 1,558 | 1,586 | -15 | -0.9% | 8,700 |
| 2022/04/07 | 1,602 | 1,603 | 1,594 | 1,601 | -1 | -0.1% | 2,700 |
| 2022/04/06 | 1,629 | 1,629 | 1,602 | 1,602 | -29 | -1.8% | 1,700 |
| 2022/04/05 | 1,630 | 1,637 | 1,630 | 1,631 | +7 | +0.4% | 2,300 |
| 2022/04/04 | 1,629 | 1,644 | 1,622 | 1,624 | -14 | -0.9% | 1,400 |
| 2022/04/01 | 1,641 | 1,644 | 1,632 | 1,638 | +1 | +0.1% | 1,900 |
| 2022/03/31 | 1,650 | 1,650 | 1,637 | 1,637 | -13 | -0.8% | 4,000 |
| 2022/03/30 | 1,646 | 1,650 | 1,623 | 1,650 | +4 | +0.2% | 2,500 |
| 2022/03/29 | 1,619 | 1,646 | 1,607 | 1,646 | +27 | +1.7% | 6,900 |
| 2022/03/28 | 1,630 | 1,642 | 1,615 | 1,619 | -11 | -0.7% | 3,700 |
| 2022/03/25 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 1,000 |
| 2022/03/24 | 1,621 | 1,621 | 1,598 | 1,620 | -26 | -1.6% | 5,800 |
| 2022/03/23 | 1,604 | 1,646 | 1,604 | 1,646 | +45 | +2.8% | 7,100 |
| 2022/03/22 | 1,570 | 1,601 | 1,570 | 1,601 | -9 | -0.6% | 4,600 |
| 2022/03/18 | 1,610 | 1,610 | 1,589 | 1,610 | -1 | -0.1% | 2,800 |
| 2022/03/17 | 1,591 | 1,611 | 1,591 | 1,611 | +20 | +1.3% | 4,200 |
| 2022/03/16 | 1,598 | 1,600 | 1,590 | 1,591 | -7 | -0.4% | 3,000 |
| 2022/03/15 | 1,598 | 1,598 | 1,582 | 1,598 | +16 | +1% | 2,200 |
| 2022/03/14 | 1,570 | 1,582 | 1,566 | 1,582 | +12 | +0.8% | 2,400 |
| 2022/03/11 | 1,556 | 1,570 | 1,555 | 1,570 | -2 | -0.1% | 4,500 |
| 2022/03/10 | 1,581 | 1,581 | 1,560 | 1,572 | +21 | +1.4% | 4,300 |
| 2022/03/09 | 1,570 | 1,570 | 1,551 | 1,551 | -19 | -1.2% | 2,900 |
751～
800
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
