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 |
|---|---|---|---|---|---|---|---|
| 2026/01/05 | 1,177 | 1,181 | 1,173 | 1,180 | +9 | +0.8% | 8,000 |
| 2025/12/30 | 1,176 | 1,176 | 1,169 | 1,171 | -5 | -0.4% | 2,200 |
| 2025/12/29 | 1,167 | 1,176 | 1,165 | 1,176 | +11 | +0.9% | 9,100 |
| 2025/12/26 | 1,160 | 1,166 | 1,160 | 1,165 | +2 | +0.2% | 7,000 |
| 2025/12/25 | 1,160 | 1,163 | 1,160 | 1,163 | +3 | +0.3% | 2,700 |
| 2025/12/24 | 1,162 | 1,165 | 1,160 | 1,160 | -5 | -0.4% | 13,000 |
| 2025/12/23 | 1,159 | 1,165 | 1,159 | 1,165 | +6 | +0.5% | 5,600 |
| 2025/12/22 | 1,165 | 1,165 | 1,159 | 1,159 | ±0 | ±0% | 7,900 |
| 2025/12/19 | 1,162 | 1,162 | 1,159 | 1,159 | -1 | -0.1% | 7,200 |
| 2025/12/18 | 1,155 | 1,160 | 1,155 | 1,160 | +5 | +0.4% | 5,300 |
| 2025/12/17 | 1,155 | 1,155 | 1,152 | 1,155 | +1 | +0.1% | 4,100 |
| 2025/12/16 | 1,155 | 1,155 | 1,153 | 1,154 | +1 | +0.1% | 2,600 |
| 2025/12/15 | 1,155 | 1,155 | 1,151 | 1,153 | +1 | +0.1% | 3,800 |
| 2025/12/12 | 1,152 | 1,154 | 1,151 | 1,152 | -2 | -0.2% | 2,800 |
| 2025/12/11 | 1,154 | 1,154 | 1,152 | 1,154 | +1 | +0.1% | 1,400 |
| 2025/12/10 | 1,154 | 1,154 | 1,150 | 1,153 | ±0 | ±0% | 4,900 |
| 2025/12/09 | 1,153 | 1,153 | 1,151 | 1,153 | ±0 | ±0% | 2,400 |
| 2025/12/08 | 1,150 | 1,153 | 1,150 | 1,153 | +3 | +0.3% | 3,000 |
| 2025/12/05 | 1,153 | 1,153 | 1,150 | 1,150 | ±0 | ±0% | 2,800 |
| 2025/12/04 | 1,150 | 1,154 | 1,150 | 1,150 | ±0 | ±0% | 2,200 |
| 2025/12/03 | 1,154 | 1,154 | 1,150 | 1,150 | -5 | -0.4% | 4,300 |
| 2025/12/02 | 1,157 | 1,157 | 1,152 | 1,155 | +3 | +0.3% | 3,200 |
| 2025/12/01 | 1,153 | 1,155 | 1,150 | 1,152 | +3 | +0.3% | 3,800 |
| 2025/11/28 | 1,149 | 1,150 | 1,147 | 1,149 | -1 | -0.1% | 2,500 |
| 2025/11/27 | 1,146 | 1,150 | 1,146 | 1,150 | +1 | +0.1% | 3,500 |
| 2025/11/26 | 1,150 | 1,150 | 1,149 | 1,149 | -7 | -0.6% | 7,000 |
| 2025/11/25 | 1,150 | 1,157 | 1,150 | 1,156 | +7 | +0.6% | 21,300 |
| 2025/11/21 | 1,146 | 1,149 | 1,146 | 1,149 | +3 | +0.3% | 5,200 |
| 2025/11/20 | 1,143 | 1,149 | 1,143 | 1,146 | +1 | +0.1% | 3,500 |
| 2025/11/19 | 1,145 | 1,149 | 1,144 | 1,145 | +3 | +0.3% | 3,700 |
| 2025/11/18 | 1,148 | 1,148 | 1,142 | 1,142 | -1 | -0.1% | 4,100 |
| 2025/11/17 | 1,146 | 1,148 | 1,143 | 1,143 | -3 | -0.3% | 4,700 |
| 2025/11/14 | 1,141 | 1,146 | 1,141 | 1,146 | +5 | +0.4% | 2,800 |
| 2025/11/13 | 1,142 | 1,150 | 1,141 | 1,141 | -1 | -0.1% | 5,000 |
| 2025/11/12 | 1,144 | 1,144 | 1,138 | 1,142 | +7 | +0.6% | 2,300 |
| 2025/11/11 | 1,151 | 1,151 | 1,135 | 1,135 | -7 | -0.6% | 7,600 |
| 2025/11/10 | 1,155 | 1,155 | 1,141 | 1,142 | -4 | -0.3% | 9,700 |
| 2025/11/07 | 1,143 | 1,146 | 1,141 | 1,146 | +3 | +0.3% | 6,300 |
| 2025/11/06 | 1,142 | 1,143 | 1,140 | 1,143 | +4 | +0.4% | 1,500 |
| 2025/11/05 | 1,143 | 1,144 | 1,130 | 1,139 | -4 | -0.3% | 15,000 |
| 2025/11/04 | 1,147 | 1,147 | 1,141 | 1,143 | -8 | -0.7% | 8,100 |
| 2025/10/31 | 1,160 | 1,160 | 1,150 | 1,151 | -11 | -0.9% | 7,900 |
| 2025/10/30 | 1,165 | 1,170 | 1,161 | 1,162 | -3 | -0.3% | 5,200 |
| 2025/10/29 | 1,167 | 1,167 | 1,165 | 1,165 | -3 | -0.3% | 1,300 |
| 2025/10/28 | 1,171 | 1,174 | 1,167 | 1,168 | +2 | +0.2% | 1,100 |
| 2025/10/27 | 1,173 | 1,175 | 1,166 | 1,166 | -7 | -0.6% | 2,200 |
| 2025/10/24 | 1,174 | 1,174 | 1,169 | 1,173 | ±0 | ±0% | 5,400 |
| 2025/10/23 | 1,157 | 1,173 | 1,157 | 1,173 | +13 | +1.1% | 4,800 |
| 2025/10/22 | 1,173 | 1,174 | 1,160 | 1,160 | -5 | -0.4% | 3,300 |
| 2025/10/21 | 1,180 | 1,180 | 1,165 | 1,165 | -15 | -1.3% | 8,000 |
151～
200
件表示中 / 7258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 | 118,800円 | -5.4% | -34.9% | 2.27% | 27.12倍 | 0.46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 |
| ハークスレイＨＤ | 70,000円 | +5.9% | -13.4% | 4.29% | 8.09倍 | 0.50倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ペッパー | 21,600円 | +13.3% | +459.1% | 0.00% | 83.08倍 | 3.81倍 |
|
ステーキ専門店「いきなり！ステーキ」を展開。経営再建中。「ペッパーランチ」事業は２０年売却 |
| ひとまい | 42,700円 | +3.7% | +0.4% | 4.68% | 19.26倍 | 2.51倍 |
|
酒類等を飲食店や個人に配達する「カクヤス」を首都圏軸に展開。札幌など地方都市にも進出 |
| ＡＰＨＤ | 94,800円 | +0.8% | +2.6% | 0.00% | 20.68倍 | -51.35倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
市場注目の銘柄
チャート関連のコラム
