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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,730 | 1,736 | 1,727 | 1,729 | -5 | -0.3% | 4,800 |
| 2021/08/18 | 1,726 | 1,735 | 1,726 | 1,734 | +8 | +0.5% | 2,600 |
| 2021/08/17 | 1,740 | 1,740 | 1,726 | 1,726 | ±0 | ±0% | 12,000 |
| 2021/08/16 | 1,741 | 1,744 | 1,726 | 1,726 | -16 | -0.9% | 9,100 |
| 2021/08/13 | 1,744 | 1,745 | 1,736 | 1,742 | +1 | +0.1% | 22,000 |
| 2021/08/12 | 1,735 | 1,742 | 1,732 | 1,741 | +4 | +0.2% | 3,900 |
| 2021/08/11 | 1,739 | 1,743 | 1,737 | 1,737 | -4 | -0.2% | 3,400 |
| 2021/08/10 | 1,753 | 1,753 | 1,736 | 1,741 | +5 | +0.3% | 5,500 |
| 2021/08/06 | 1,750 | 1,750 | 1,736 | 1,736 | +6 | +0.3% | 13,500 |
| 2021/08/05 | 1,727 | 1,738 | 1,727 | 1,730 | +3 | +0.2% | 1,700 |
| 2021/08/04 | 1,735 | 1,735 | 1,727 | 1,727 | +2 | +0.1% | 1,600 |
| 2021/08/03 | 1,726 | 1,728 | 1,722 | 1,725 | -12 | -0.7% | 1,800 |
| 2021/08/02 | 1,721 | 1,737 | 1,721 | 1,737 | +16 | +0.9% | 4,000 |
| 2021/07/30 | 1,730 | 1,730 | 1,721 | 1,721 | -9 | -0.5% | 5,500 |
| 2021/07/29 | 1,723 | 1,730 | 1,720 | 1,730 | +7 | +0.4% | 2,600 |
| 2021/07/28 | 1,720 | 1,723 | 1,720 | 1,723 | +3 | +0.2% | 1,400 |
| 2021/07/27 | 1,710 | 1,720 | 1,710 | 1,720 | +8 | +0.5% | 1,200 |
| 2021/07/26 | 1,723 | 1,723 | 1,710 | 1,712 | +7 | +0.4% | 4,800 |
| 2021/07/21 | 1,698 | 1,705 | 1,698 | 1,705 | +4 | +0.2% | 2,800 |
| 2021/07/20 | 1,699 | 1,702 | 1,697 | 1,701 | +2 | +0.1% | 2,300 |
| 2021/07/19 | 1,703 | 1,703 | 1,691 | 1,699 | +9 | +0.5% | 3,600 |
| 2021/07/16 | 1,690 | 1,691 | 1,689 | 1,690 | -1 | -0.1% | 4,800 |
| 2021/07/15 | 1,700 | 1,705 | 1,691 | 1,691 | -9 | -0.5% | 4,300 |
| 2021/07/14 | 1,699 | 1,703 | 1,698 | 1,700 | ±0 | ±0% | 1,300 |
| 2021/07/13 | 1,703 | 1,703 | 1,697 | 1,700 | -5 | -0.3% | 3,300 |
| 2021/07/12 | 1,700 | 1,705 | 1,698 | 1,705 | +9 | +0.5% | 4,800 |
| 2021/07/09 | 1,698 | 1,704 | 1,696 | 1,696 | -2 | -0.1% | 8,300 |
| 2021/07/08 | 1,700 | 1,715 | 1,698 | 1,698 | -2 | -0.1% | 4,500 |
| 2021/07/07 | 1,703 | 1,705 | 1,700 | 1,700 | -3 | -0.2% | 4,500 |
| 2021/07/06 | 1,703 | 1,706 | 1,703 | 1,703 | ±0 | ±0% | 1,900 |
| 2021/07/05 | 1,727 | 1,727 | 1,703 | 1,703 | -14 | -0.8% | 5,900 |
| 2021/07/02 | 1,726 | 1,726 | 1,715 | 1,717 | -1 | -0.1% | 3,000 |
| 2021/07/01 | 1,742 | 1,742 | 1,718 | 1,718 | -4 | -0.2% | 2,100 |
| 2021/06/30 | 1,723 | 1,736 | 1,722 | 1,722 | -1 | -0.1% | 1,700 |
| 2021/06/29 | 1,737 | 1,737 | 1,722 | 1,723 | -14 | -0.8% | 2,000 |
| 2021/06/28 | 1,735 | 1,737 | 1,735 | 1,737 | +3 | +0.2% | 1,500 |
| 2021/06/25 | 1,734 | 1,734 | 1,734 | 1,734 | -2 | -0.1% | 1,300 |
| 2021/06/24 | 1,747 | 1,747 | 1,736 | 1,736 | -3 | -0.2% | 7,600 |
| 2021/06/23 | 1,718 | 1,739 | 1,718 | 1,739 | +20 | +1.2% | 4,700 |
| 2021/06/22 | 1,718 | 1,721 | 1,709 | 1,719 | +9 | +0.5% | 5,700 |
| 2021/06/21 | 1,719 | 1,719 | 1,710 | 1,710 | -9 | -0.5% | 4,100 |
| 2021/06/18 | 1,727 | 1,727 | 1,716 | 1,719 | +4 | +0.2% | 3,600 |
| 2021/06/17 | 1,714 | 1,721 | 1,710 | 1,715 | +1 | +0.1% | 2,800 |
| 2021/06/16 | 1,719 | 1,721 | 1,712 | 1,714 | +2 | +0.1% | 800 |
| 2021/06/15 | 1,719 | 1,719 | 1,712 | 1,712 | ±0 | ±0% | 1,300 |
| 2021/06/14 | 1,710 | 1,716 | 1,710 | 1,712 | +4 | +0.2% | 1,100 |
| 2021/06/11 | 1,730 | 1,730 | 1,708 | 1,708 | -9 | -0.5% | 6,500 |
| 2021/06/10 | 1,721 | 1,722 | 1,710 | 1,717 | -2 | -0.1% | 5,500 |
| 2021/06/09 | 1,713 | 1,719 | 1,713 | 1,719 | +7 | +0.4% | 700 |
| 2021/06/08 | 1,712 | 1,716 | 1,712 | 1,712 | +1 | +0.1% | 800 |
801～
850
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
