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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/06/26 | 1,307 | 1,317 | 1,307 | 1,314 | +7 | +0.5% | 8,200 |
| 2024/06/25 | 1,310 | 1,314 | 1,306 | 1,307 | +1 | +0.1% | 6,700 |
| 2024/06/24 | 1,314 | 1,314 | 1,300 | 1,306 | ±0 | ±0% | 16,100 |
| 2024/06/21 | 1,285 | 1,306 | 1,284 | 1,306 | +21 | +1.6% | 17,800 |
| 2024/06/20 | 1,286 | 1,286 | 1,281 | 1,285 | -1 | -0.1% | 6,200 |
| 2024/06/19 | 1,275 | 1,286 | 1,271 | 1,286 | +14 | +1.1% | 5,500 |
| 2024/06/18 | 1,278 | 1,278 | 1,271 | 1,272 | +7 | +0.6% | 5,400 |
| 2024/06/17 | 1,270 | 1,279 | 1,265 | 1,265 | -5 | -0.4% | 6,700 |
| 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 |
201～
250
件表示中 / 6972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 | 113,900円 | +0.4% | - | 2.37% | 175.50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 |
| ペッパー | 21,100円 | +2.3% | +24.3% | 0.00% | 234.44倍 | 4.03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 |
| サツドラＨＤ | 88,400円 | +4.7% | +1.0% | 1.13% | 25.34倍 | 1.28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 |
| ハンズマン | 83,000円 | +5.2% | +43.3% | 3.61% | 10.77倍 | 0.65倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| ジーフット | 28,100円 | 0.0% | - | 0.00% | 1221.74倍 | -1.13倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
