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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 1,180 | 1,181 | 1,178 | 1,178 | -3 | -0.3% | 3,400 |
| 2024/12/12 | 1,183 | 1,185 | 1,180 | 1,181 | -4 | -0.3% | 2,300 |
| 2024/12/11 | 1,181 | 1,185 | 1,179 | 1,185 | +3 | +0.3% | 1,900 |
| 2024/12/10 | 1,187 | 1,187 | 1,170 | 1,182 | ±0 | ±0% | 10,200 |
| 2024/12/09 | 1,191 | 1,191 | 1,181 | 1,182 | -3 | -0.3% | 4,300 |
| 2024/12/06 | 1,184 | 1,187 | 1,184 | 1,185 | +1 | +0.1% | 1,200 |
| 2024/12/05 | 1,184 | 1,194 | 1,183 | 1,184 | ±0 | ±0% | 4,400 |
| 2024/12/04 | 1,189 | 1,195 | 1,184 | 1,184 | -5 | -0.4% | 9,800 |
| 2024/12/03 | 1,173 | 1,190 | 1,173 | 1,189 | +16 | +1.4% | 12,800 |
| 2024/12/02 | 1,166 | 1,173 | 1,166 | 1,173 | +9 | +0.8% | 2,200 |
| 2024/11/29 | 1,165 | 1,174 | 1,164 | 1,164 | -1 | -0.1% | 3,200 |
| 2024/11/28 | 1,170 | 1,173 | 1,165 | 1,165 | -5 | -0.4% | 3,300 |
| 2024/11/27 | 1,168 | 1,172 | 1,161 | 1,170 | +11 | +0.9% | 7,700 |
| 2024/11/26 | 1,156 | 1,165 | 1,156 | 1,159 | -1 | -0.1% | 3,600 |
| 2024/11/25 | 1,180 | 1,180 | 1,150 | 1,160 | +3 | +0.3% | 25,500 |
| 2024/11/22 | 1,165 | 1,165 | 1,152 | 1,157 | -7 | -0.6% | 11,700 |
| 2024/11/21 | 1,165 | 1,165 | 1,160 | 1,164 | +1 | +0.1% | 4,600 |
| 2024/11/20 | 1,162 | 1,163 | 1,158 | 1,163 | +3 | +0.3% | 3,200 |
| 2024/11/19 | 1,160 | 1,168 | 1,159 | 1,160 | +2 | +0.2% | 3,500 |
| 2024/11/18 | 1,158 | 1,163 | 1,158 | 1,158 | -4 | -0.3% | 2,000 |
| 2024/11/15 | 1,159 | 1,163 | 1,156 | 1,162 | ±0 | ±0% | 2,400 |
| 2024/11/14 | 1,169 | 1,169 | 1,150 | 1,162 | -5 | -0.4% | 8,100 |
| 2024/11/13 | 1,165 | 1,167 | 1,160 | 1,167 | +5 | +0.4% | 4,000 |
| 2024/11/12 | 1,166 | 1,166 | 1,158 | 1,162 | ±0 | ±0% | 6,900 |
| 2024/11/11 | 1,165 | 1,166 | 1,160 | 1,162 | -1 | -0.1% | 6,200 |
| 2024/11/08 | 1,160 | 1,166 | 1,147 | 1,163 | -3 | -0.3% | 6,900 |
| 2024/11/07 | 1,158 | 1,166 | 1,158 | 1,166 | +8 | +0.7% | 6,100 |
| 2024/11/06 | 1,159 | 1,165 | 1,154 | 1,158 | -1 | -0.1% | 4,300 |
| 2024/11/05 | 1,150 | 1,168 | 1,150 | 1,159 | +6 | +0.5% | 5,300 |
| 2024/11/01 | 1,152 | 1,157 | 1,150 | 1,153 | ±0 | ±0% | 4,300 |
| 2024/10/31 | 1,136 | 1,154 | 1,131 | 1,153 | +22 | +1.9% | 14,900 |
| 2024/10/30 | 1,164 | 1,168 | 1,131 | 1,131 | -39 | -3.3% | 61,000 |
| 2024/10/29 | 1,178 | 1,181 | 1,162 | 1,170 | +2 | +0.2% | 6,400 |
| 2024/10/28 | 1,163 | 1,182 | 1,163 | 1,168 | -1 | -0.1% | 8,700 |
| 2024/10/25 | 1,181 | 1,188 | 1,166 | 1,169 | -18 | -1.5% | 8,400 |
| 2024/10/24 | 1,200 | 1,200 | 1,182 | 1,187 | -7 | -0.6% | 13,600 |
| 2024/10/23 | 1,189 | 1,197 | 1,187 | 1,194 | -3 | -0.3% | 5,000 |
| 2024/10/22 | 1,192 | 1,197 | 1,187 | 1,197 | +5 | +0.4% | 3,100 |
| 2024/10/21 | 1,192 | 1,195 | 1,191 | 1,192 | -3 | -0.3% | 900 |
| 2024/10/18 | 1,191 | 1,195 | 1,186 | 1,195 | +6 | +0.5% | 2,900 |
| 2024/10/17 | 1,193 | 1,193 | 1,182 | 1,189 | +1 | +0.1% | 5,100 |
| 2024/10/16 | 1,186 | 1,192 | 1,176 | 1,188 | -1 | -0.1% | 16,000 |
| 2024/10/15 | 1,198 | 1,198 | 1,182 | 1,189 | -5 | -0.4% | 15,000 |
| 2024/10/11 | 1,197 | 1,198 | 1,189 | 1,194 | +2 | +0.2% | 11,500 |
| 2024/10/10 | 1,202 | 1,202 | 1,192 | 1,192 | -10 | -0.8% | 8,200 |
| 2024/10/09 | 1,197 | 1,202 | 1,194 | 1,202 | +7 | +0.6% | 5,600 |
| 2024/10/08 | 1,200 | 1,201 | 1,192 | 1,195 | -5 | -0.4% | 5,900 |
| 2024/10/07 | 1,206 | 1,210 | 1,191 | 1,200 | -2 | -0.2% | 15,400 |
| 2024/10/04 | 1,200 | 1,213 | 1,190 | 1,202 | +2 | +0.2% | 26,700 |
| 2024/10/03 | 1,200 | 1,212 | 1,195 | 1,200 | -5 | -0.4% | 30,600 |
101～
150
件表示中 / 6953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 | 113,600円 | +0.4% | - | 2.38% | 175.04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 |
| トウキョベース | 28,900円 | +11.4% | +8.5% | 2.08% | 13.95倍 | 2.46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 |
| ペッパー | 21,000円 | +2.3% | +24.3% | 0.00% | 233.33倍 | 3.98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 |
| ナルミヤ | 121,800円 | +12.4% | +42.1% | 4.76% | 7.26倍 | 1.71倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| サツドラＨＤ | 86,400円 | +4.7% | +1.0% | 1.16% | 24.77倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
