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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,232 | 1,237 | 1,232 | 1,232 | -4 | -0.3% | 1,200 |
| 2024/09/05 | 1,232 | 1,237 | 1,232 | 1,236 | +4 | +0.3% | 1,900 |
| 2024/09/04 | 1,235 | 1,238 | 1,232 | 1,232 | -6 | -0.5% | 3,900 |
| 2024/09/03 | 1,237 | 1,246 | 1,237 | 1,238 | -2 | -0.2% | 2,700 |
| 2024/09/02 | 1,242 | 1,247 | 1,239 | 1,240 | -4 | -0.3% | 3,500 |
| 2024/08/30 | 1,250 | 1,254 | 1,242 | 1,244 | -11 | -0.9% | 5,300 |
| 2024/08/29 | 1,258 | 1,270 | 1,254 | 1,255 | -46 | -3.5% | 11,500 |
| 2024/08/28 | 1,295 | 1,301 | 1,293 | 1,301 | +10 | +0.8% | 9,200 |
| 2024/08/27 | 1,293 | 1,296 | 1,287 | 1,291 | +6 | +0.5% | 3,400 |
| 2024/08/26 | 1,283 | 1,288 | 1,283 | 1,285 | +5 | +0.4% | 6,500 |
| 2024/08/23 | 1,273 | 1,280 | 1,273 | 1,280 | +3 | +0.2% | 5,400 |
| 2024/08/22 | 1,276 | 1,279 | 1,276 | 1,277 | +2 | +0.2% | 2,000 |
| 2024/08/21 | 1,279 | 1,279 | 1,274 | 1,275 | +8 | +0.6% | 3,100 |
| 2024/08/20 | 1,271 | 1,271 | 1,264 | 1,267 | +8 | +0.6% | 2,700 |
| 2024/08/19 | 1,258 | 1,261 | 1,257 | 1,259 | +5 | +0.4% | 1,900 |
| 2024/08/16 | 1,253 | 1,259 | 1,253 | 1,254 | +1 | +0.1% | 2,500 |
| 2024/08/15 | 1,252 | 1,255 | 1,251 | 1,253 | +1 | +0.1% | 3,100 |
| 2024/08/14 | 1,248 | 1,254 | 1,244 | 1,252 | +11 | +0.9% | 3,300 |
| 2024/08/13 | 1,242 | 1,250 | 1,240 | 1,241 | +3 | +0.2% | 3,800 |
| 2024/08/09 | 1,250 | 1,250 | 1,233 | 1,238 | +6 | +0.5% | 4,300 |
| 2024/08/08 | 1,234 | 1,241 | 1,225 | 1,232 | -4 | -0.3% | 14,100 |
| 2024/08/07 | 1,258 | 1,258 | 1,235 | 1,236 | +1 | +0.1% | 3,100 |
| 2024/08/06 | 1,200 | 1,243 | 1,200 | 1,235 | +35 | +2.9% | 8,200 |
| 2024/08/05 | 1,225 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 11,700 |
| 2024/08/02 | 1,241 | 1,243 | 1,230 | 1,230 | -13 | -1% | 7,700 |
| 2024/08/01 | 1,244 | 1,250 | 1,242 | 1,243 | -1 | -0.1% | 4,000 |
| 2024/07/31 | 1,241 | 1,244 | 1,235 | 1,244 | +20 | +1.6% | 6,600 |
| 2024/07/30 | 1,270 | 1,276 | 1,224 | 1,224 | -54 | -4.2% | 36,400 |
| 2024/07/29 | 1,270 | 1,280 | 1,270 | 1,278 | +8 | +0.6% | 2,600 |
| 2024/07/26 | 1,267 | 1,279 | 1,267 | 1,270 | +3 | +0.2% | 1,900 |
| 2024/07/25 | 1,275 | 1,277 | 1,266 | 1,267 | -19 | -1.5% | 4,800 |
| 2024/07/24 | 1,299 | 1,299 | 1,276 | 1,286 | +11 | +0.9% | 8,000 |
| 2024/07/23 | 1,268 | 1,275 | 1,262 | 1,275 | +2 | +0.2% | 7,800 |
| 2024/07/22 | 1,273 | 1,279 | 1,271 | 1,273 | ±0 | ±0% | 4,900 |
| 2024/07/19 | 1,268 | 1,280 | 1,268 | 1,273 | +3 | +0.2% | 3,200 |
| 2024/07/18 | 1,266 | 1,276 | 1,266 | 1,270 | +2 | +0.2% | 2,200 |
| 2024/07/17 | 1,276 | 1,276 | 1,265 | 1,268 | +5 | +0.4% | 3,000 |
| 2024/07/16 | 1,259 | 1,271 | 1,256 | 1,263 | +4 | +0.3% | 4,500 |
| 2024/07/12 | 1,259 | 1,266 | 1,250 | 1,259 | -10 | -0.8% | 9,500 |
| 2024/07/11 | 1,278 | 1,288 | 1,266 | 1,269 | -6 | -0.5% | 4,600 |
| 2024/07/10 | 1,280 | 1,289 | 1,273 | 1,275 | -6 | -0.5% | 5,400 |
| 2024/07/09 | 1,290 | 1,290 | 1,280 | 1,281 | -13 | -1% | 5,000 |
| 2024/07/08 | 1,309 | 1,309 | 1,283 | 1,294 | -15 | -1.1% | 9,200 |
| 2024/07/05 | 1,304 | 1,317 | 1,303 | 1,309 | ±0 | ±0% | 11,200 |
| 2024/07/04 | 1,305 | 1,311 | 1,300 | 1,309 | +4 | +0.3% | 3,800 |
| 2024/07/03 | 1,303 | 1,312 | 1,303 | 1,305 | +3 | +0.2% | 2,200 |
| 2024/07/02 | 1,292 | 1,312 | 1,292 | 1,302 | -11 | -0.8% | 7,000 |
| 2024/07/01 | 1,308 | 1,313 | 1,297 | 1,313 | +5 | +0.4% | 7,600 |
| 2024/06/28 | 1,306 | 1,311 | 1,301 | 1,308 | +2 | +0.2% | 2,300 |
| 2024/06/27 | 1,314 | 1,314 | 1,306 | 1,306 | -8 | -0.6% | 3,300 |
51～
100
件表示中 / 6837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 | 116,000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 |
| アールビバン | 99,200円 | -5.5% | -28.1% | 6.05% | 8.22倍 | 0.59倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ひらまつ | 17,100円 | -24.7% | +24.0% | 0.00% | 7.51倍 | 2.01倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| トウキョベース | 29,200円 | +0.1% | +24.8% | 1.71% | 16.76倍 | 2.83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 |
| メディカルシス | 41,800円 | +5.8% | -21.6% | 2.87% | 9.77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 |
市場注目の銘柄
チャート関連のコラム
