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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/02 | 1,209 | 1,211 | 1,203 | 1,205 | -4 | -0.3% | 3,600 |
| 2024/10/01 | 1,209 | 1,213 | 1,201 | 1,209 | ±0 | ±0% | 6,300 |
| 2024/09/30 | 1,206 | 1,211 | 1,203 | 1,209 | +2 | +0.2% | 4,200 |
| 2024/09/27 | 1,209 | 1,222 | 1,206 | 1,207 | -5 | -0.4% | 12,300 |
| 2024/09/26 | 1,212 | 1,212 | 1,208 | 1,212 | +1 | +0.1% | 3,800 |
| 2024/09/25 | 1,214 | 1,215 | 1,207 | 1,211 | +4 | +0.3% | 5,300 |
| 2024/09/24 | 1,222 | 1,222 | 1,207 | 1,207 | -4 | -0.3% | 8,300 |
| 2024/09/20 | 1,208 | 1,211 | 1,205 | 1,211 | +4 | +0.3% | 8,600 |
| 2024/09/19 | 1,236 | 1,236 | 1,142 | 1,207 | -26 | -2.1% | 64,800 |
| 2024/09/18 | 1,239 | 1,239 | 1,226 | 1,233 | +6 | +0.5% | 1,500 |
| 2024/09/17 | 1,228 | 1,232 | 1,225 | 1,227 | -2 | -0.2% | 3,000 |
| 2024/09/13 | 1,231 | 1,232 | 1,226 | 1,229 | -2 | -0.2% | 3,400 |
| 2024/09/12 | 1,228 | 1,233 | 1,228 | 1,231 | +3 | +0.2% | 1,800 |
| 2024/09/11 | 1,234 | 1,234 | 1,228 | 1,228 | -8 | -0.6% | 5,900 |
| 2024/09/10 | 1,238 | 1,239 | 1,231 | 1,236 | -1 | -0.1% | 4,300 |
| 2024/09/09 | 1,232 | 1,237 | 1,232 | 1,237 | +5 | +0.4% | 1,800 |
| 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 |
101～
150
件表示中 / 6925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 | 112,600円 | -0.4% | - | 2.40% | - | 0.44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 |
| カクヤスＧ | 44,500円 | +5.7% | +2.5% | 4.49% | 7.97倍 | 3.03倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| 千趣会 | 24,700円 | -7.9% | - | 0.00% | 2.78倍 | 0.86倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| 串カツ田中 | 130,600円 | +19.2% | +35.9% | 1.00% | 19.36倍 | 4.87倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| オーシャン | 111,900円 | +5.5% | -12.0% | 1.25% | 8.85倍 | 0.95倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
