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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,730 | 1,730 | 1,712 | 1,719 | -9 | -0.5% | 3,700 |
| 2021/10/07 | 1,730 | 1,739 | 1,727 | 1,728 | +3 | +0.2% | 1,400 |
| 2021/10/06 | 1,739 | 1,739 | 1,725 | 1,725 | +9 | +0.5% | 1,800 |
| 2021/10/05 | 1,721 | 1,738 | 1,716 | 1,716 | -19 | -1.1% | 3,500 |
| 2021/10/04 | 1,734 | 1,745 | 1,734 | 1,735 | +1 | +0.1% | 900 |
| 2021/10/01 | 1,736 | 1,746 | 1,734 | 1,734 | -1 | -0.1% | 3,500 |
| 2021/09/30 | 1,717 | 1,756 | 1,717 | 1,735 | +34 | +2% | 2,800 |
| 2021/09/29 | 1,725 | 1,733 | 1,701 | 1,701 | -64 | -3.6% | 7,400 |
| 2021/09/28 | 1,741 | 1,765 | 1,737 | 1,765 | +9 | +0.5% | 4,900 |
| 2021/09/27 | 1,750 | 1,759 | 1,749 | 1,756 | +1 | +0.1% | 5,700 |
| 2021/09/24 | 1,759 | 1,759 | 1,738 | 1,755 | +3 | +0.2% | 7,600 |
| 2021/09/22 | 1,752 | 1,758 | 1,750 | 1,752 | ±0 | ±0% | 2,100 |
| 2021/09/21 | 1,741 | 1,752 | 1,737 | 1,752 | -12 | -0.7% | 2,400 |
| 2021/09/17 | 1,765 | 1,765 | 1,740 | 1,764 | -2 | -0.1% | 4,300 |
| 2021/09/16 | 1,751 | 1,766 | 1,749 | 1,766 | +9 | +0.5% | 4,000 |
| 2021/09/15 | 1,751 | 1,757 | 1,741 | 1,757 | -8 | -0.5% | 1,700 |
| 2021/09/14 | 1,750 | 1,765 | 1,743 | 1,765 | ±0 | ±0% | 6,500 |
| 2021/09/13 | 1,765 | 1,765 | 1,747 | 1,765 | -1 | -0.1% | 2,100 |
| 2021/09/10 | 1,748 | 1,766 | 1,732 | 1,766 | +18 | +1% | 8,200 |
| 2021/09/09 | 1,748 | 1,748 | 1,739 | 1,748 | ±0 | ±0% | 3,200 |
| 2021/09/08 | 1,741 | 1,748 | 1,735 | 1,748 | +7 | +0.4% | 3,800 |
| 2021/09/07 | 1,741 | 1,746 | 1,735 | 1,741 | -2 | -0.1% | 4,400 |
| 2021/09/06 | 1,746 | 1,746 | 1,737 | 1,743 | -4 | -0.2% | 2,100 |
| 2021/09/03 | 1,744 | 1,747 | 1,739 | 1,747 | +3 | +0.2% | 3,900 |
| 2021/09/02 | 1,737 | 1,749 | 1,737 | 1,744 | +16 | +0.9% | 5,300 |
| 2021/09/01 | 1,733 | 1,734 | 1,724 | 1,728 | +4 | +0.2% | 2,400 |
| 2021/08/31 | 1,725 | 1,734 | 1,724 | 1,724 | -1 | -0.1% | 5,100 |
| 2021/08/30 | 1,723 | 1,735 | 1,717 | 1,725 | -11 | -0.6% | 22,900 |
| 2021/08/27 | 1,744 | 1,745 | 1,733 | 1,736 | -8 | -0.5% | 82,600 |
| 2021/08/26 | 1,736 | 1,744 | 1,736 | 1,744 | -2 | -0.1% | 15,000 |
| 2021/08/25 | 1,733 | 1,747 | 1,733 | 1,746 | +7 | +0.4% | 4,300 |
| 2021/08/24 | 1,748 | 1,748 | 1,730 | 1,739 | -9 | -0.5% | 12,900 |
| 2021/08/23 | 1,731 | 1,748 | 1,731 | 1,748 | +19 | +1.1% | 8,500 |
| 2021/08/20 | 1,746 | 1,746 | 1,729 | 1,729 | ±0 | ±0% | 32,300 |
| 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 |
901～
950
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
