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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,261 | 1,270 | 1,261 | 1,270 | ±0 | ±0% | 3,100 |
| 2024/06/13 | 1,266 | 1,272 | 1,261 | 1,270 | +9 | +0.7% | 6,000 |
| 2024/06/12 | 1,266 | 1,266 | 1,259 | 1,261 | -5 | -0.4% | 1,600 |
| 2024/06/11 | 1,270 | 1,270 | 1,266 | 1,266 | +1 | +0.1% | 1,200 |
| 2024/06/10 | 1,270 | 1,270 | 1,265 | 1,265 | -3 | -0.2% | 4,200 |
| 2024/06/07 | 1,265 | 1,268 | 1,259 | 1,268 | +6 | +0.5% | 2,100 |
| 2024/06/06 | 1,270 | 1,270 | 1,256 | 1,262 | -8 | -0.6% | 3,600 |
| 2024/06/05 | 1,261 | 1,270 | 1,261 | 1,270 | +6 | +0.5% | 600 |
| 2024/06/04 | 1,265 | 1,270 | 1,259 | 1,264 | ±0 | ±0% | 3,300 |
| 2024/06/03 | 1,266 | 1,270 | 1,256 | 1,264 | -3 | -0.2% | 6,800 |
| 2024/05/31 | 1,270 | 1,270 | 1,266 | 1,267 | -3 | -0.2% | 1,200 |
| 2024/05/30 | 1,263 | 1,270 | 1,257 | 1,270 | +2 | +0.2% | 5,600 |
| 2024/05/29 | 1,279 | 1,280 | 1,268 | 1,268 | -5 | -0.4% | 3,600 |
| 2024/05/28 | 1,267 | 1,279 | 1,267 | 1,273 | +6 | +0.5% | 5,400 |
| 2024/05/27 | 1,272 | 1,279 | 1,256 | 1,267 | -5 | -0.4% | 13,600 |
| 2024/05/24 | 1,273 | 1,274 | 1,272 | 1,272 | +1 | +0.1% | 5,600 |
| 2024/05/23 | 1,261 | 1,271 | 1,261 | 1,271 | +4 | +0.3% | 5,900 |
| 2024/05/22 | 1,267 | 1,272 | 1,265 | 1,267 | ±0 | ±0% | 3,800 |
| 2024/05/21 | 1,264 | 1,267 | 1,258 | 1,267 | +7 | +0.6% | 3,700 |
| 2024/05/20 | 1,257 | 1,266 | 1,257 | 1,260 | -6 | -0.5% | 5,300 |
| 2024/05/17 | 1,260 | 1,266 | 1,254 | 1,266 | +6 | +0.5% | 7,300 |
| 2024/05/16 | 1,254 | 1,288 | 1,251 | 1,260 | +6 | +0.5% | 15,800 |
| 2024/05/15 | 1,253 | 1,260 | 1,251 | 1,254 | +3 | +0.2% | 6,800 |
| 2024/05/14 | 1,238 | 1,256 | 1,238 | 1,251 | +7 | +0.6% | 22,800 |
| 2024/05/13 | 1,244 | 1,244 | 1,236 | 1,244 | ±0 | ±0% | 7,600 |
| 2024/05/10 | 1,245 | 1,245 | 1,239 | 1,244 | -1 | -0.1% | 6,600 |
| 2024/05/09 | 1,245 | 1,245 | 1,241 | 1,245 | ±0 | ±0% | 4,200 |
| 2024/05/08 | 1,244 | 1,245 | 1,238 | 1,245 | ±0 | ±0% | 5,200 |
| 2024/05/07 | 1,245 | 1,245 | 1,235 | 1,245 | ±0 | ±0% | 10,300 |
| 2024/05/02 | 1,240 | 1,245 | 1,240 | 1,245 | +1 | +0.1% | 700 |
| 2024/05/01 | 1,243 | 1,246 | 1,238 | 1,244 | +3 | +0.2% | 6,300 |
| 2024/04/30 | 1,225 | 1,244 | 1,225 | 1,241 | +18 | +1.5% | 6,100 |
| 2024/04/26 | 1,244 | 1,244 | 1,223 | 1,223 | -21 | -1.7% | 33,800 |
| 2024/04/25 | 1,237 | 1,245 | 1,237 | 1,244 | +4 | +0.3% | 4,900 |
| 2024/04/24 | 1,240 | 1,244 | 1,238 | 1,240 | -2 | -0.2% | 11,100 |
| 2024/04/23 | 1,228 | 1,243 | 1,227 | 1,242 | +9 | +0.7% | 9,400 |
| 2024/04/22 | 1,230 | 1,236 | 1,229 | 1,233 | ±0 | ±0% | 6,900 |
| 2024/04/19 | 1,230 | 1,235 | 1,230 | 1,233 | +1 | +0.1% | 5,800 |
| 2024/04/18 | 1,232 | 1,235 | 1,229 | 1,232 | +1 | +0.1% | 3,600 |
| 2024/04/17 | 1,235 | 1,235 | 1,231 | 1,231 | ±0 | ±0% | 4,300 |
| 2024/04/16 | 1,234 | 1,235 | 1,227 | 1,231 | -6 | -0.5% | 9,600 |
| 2024/04/15 | 1,241 | 1,247 | 1,237 | 1,237 | -11 | -0.9% | 13,800 |
| 2024/04/12 | 1,245 | 1,248 | 1,243 | 1,248 | +2 | +0.2% | 6,900 |
| 2024/04/11 | 1,246 | 1,247 | 1,246 | 1,246 | ±0 | ±0% | 1,200 |
| 2024/04/10 | 1,248 | 1,248 | 1,242 | 1,246 | +1 | +0.1% | 7,100 |
| 2024/04/09 | 1,248 | 1,248 | 1,241 | 1,245 | -4 | -0.3% | 9,900 |
| 2024/04/08 | 1,248 | 1,249 | 1,245 | 1,249 | +1 | +0.1% | 3,300 |
| 2024/04/05 | 1,248 | 1,248 | 1,245 | 1,248 | ±0 | ±0% | 1,400 |
| 2024/04/04 | 1,247 | 1,249 | 1,237 | 1,248 | -1 | -0.1% | 15,600 |
| 2024/04/03 | 1,247 | 1,249 | 1,247 | 1,249 | +2 | +0.2% | 1,600 |
201～
250
件表示中 / 6929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 | 116,100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 |
| 千趣会 | 25,500円 | -7.9% | - | 0.00% | 2.87倍 | 0.89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 |
| カクヤスＧ | 45,700円 | +5.7% | +2.5% | 4.38% | 8.18倍 | 3.12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 |
| メディカルシス | 41,000円 | +5.8% | -21.6% | 2.93% | 9.59倍 | 0.79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 |
| 串カツ田中 | 133,200円 | +19.2% | +35.9% | 0.98% | 19.75倍 | 4.96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 |
市場注目の銘柄
チャート関連のコラム
