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 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 1,165 | 1,165 | 1,158 | 1,159 | -6 | -0.5% | 4,200 |
| 2025/08/05 | 1,162 | 1,165 | 1,161 | 1,165 | +5 | +0.4% | 1,300 |
| 2025/08/04 | 1,155 | 1,165 | 1,151 | 1,160 | +1 | +0.1% | 5,600 |
| 2025/08/01 | 1,155 | 1,160 | 1,152 | 1,159 | +4 | +0.3% | 1,200 |
| 2025/07/31 | 1,151 | 1,159 | 1,151 | 1,155 | +2 | +0.2% | 1,700 |
| 2025/07/30 | 1,150 | 1,153 | 1,148 | 1,153 | +5 | +0.4% | 800 |
| 2025/07/29 | 1,150 | 1,155 | 1,145 | 1,148 | -2 | -0.2% | 4,500 |
| 2025/07/28 | 1,155 | 1,157 | 1,148 | 1,150 | -3 | -0.3% | 2,800 |
| 2025/07/25 | 1,148 | 1,154 | 1,146 | 1,153 | +7 | +0.6% | 3,300 |
| 2025/07/24 | 1,140 | 1,148 | 1,140 | 1,146 | +6 | +0.5% | 9,800 |
| 2025/07/23 | 1,157 | 1,157 | 1,138 | 1,140 | -6 | -0.5% | 24,300 |
| 2025/07/22 | 1,151 | 1,163 | 1,145 | 1,146 | -4 | -0.3% | 9,800 |
| 2025/07/18 | 1,150 | 1,150 | 1,145 | 1,150 | +4 | +0.3% | 3,500 |
| 2025/07/17 | 1,150 | 1,150 | 1,146 | 1,146 | -3 | -0.3% | 3,900 |
| 2025/07/16 | 1,150 | 1,150 | 1,144 | 1,149 | -1 | -0.1% | 3,400 |
| 2025/07/15 | 1,148 | 1,150 | 1,144 | 1,150 | +8 | +0.7% | 6,100 |
| 2025/07/14 | 1,140 | 1,149 | 1,139 | 1,142 | -9 | -0.8% | 8,700 |
| 2025/07/11 | 1,150 | 1,159 | 1,146 | 1,151 | +3 | +0.3% | 5,800 |
| 2025/07/10 | 1,150 | 1,150 | 1,148 | 1,148 | -2 | -0.2% | 4,100 |
| 2025/07/09 | 1,164 | 1,164 | 1,148 | 1,150 | -8 | -0.7% | 8,100 |
| 2025/07/08 | 1,152 | 1,158 | 1,150 | 1,158 | +6 | +0.5% | 2,900 |
| 2025/07/07 | 1,160 | 1,166 | 1,152 | 1,152 | -7 | -0.6% | 7,600 |
| 2025/07/04 | 1,165 | 1,170 | 1,157 | 1,159 | -10 | -0.9% | 3,400 |
| 2025/07/03 | 1,173 | 1,173 | 1,169 | 1,169 | -3 | -0.3% | 1,500 |
| 2025/07/02 | 1,169 | 1,173 | 1,167 | 1,172 | +5 | +0.4% | 1,700 |
| 2025/07/01 | 1,163 | 1,167 | 1,163 | 1,167 | +4 | +0.3% | 1,700 |
| 2025/06/30 | 1,159 | 1,163 | 1,157 | 1,163 | +4 | +0.3% | 1,300 |
| 2025/06/27 | 1,159 | 1,165 | 1,159 | 1,159 | +3 | +0.3% | 1,600 |
| 2025/06/26 | 1,155 | 1,159 | 1,155 | 1,156 | -1 | -0.1% | 1,200 |
| 2025/06/25 | 1,160 | 1,160 | 1,155 | 1,157 | -3 | -0.3% | 1,000 |
| 2025/06/24 | 1,176 | 1,176 | 1,160 | 1,160 | -14 | -1.2% | 15,100 |
| 2025/06/23 | 1,159 | 1,174 | 1,159 | 1,174 | +13 | +1.1% | 7,600 |
| 2025/06/20 | 1,155 | 1,162 | 1,154 | 1,161 | +9 | +0.8% | 6,600 |
| 2025/06/19 | 1,143 | 1,152 | 1,143 | 1,152 | +2 | +0.2% | 2,700 |
| 2025/06/18 | 1,145 | 1,150 | 1,145 | 1,150 | +5 | +0.4% | 4,400 |
| 2025/06/17 | 1,145 | 1,145 | 1,139 | 1,145 | +3 | +0.3% | 2,900 |
| 2025/06/16 | 1,139 | 1,144 | 1,137 | 1,142 | +3 | +0.3% | 2,200 |
| 2025/06/13 | 1,139 | 1,139 | 1,136 | 1,139 | ±0 | ±0% | 1,200 |
| 2025/06/12 | 1,140 | 1,140 | 1,137 | 1,139 | -2 | -0.2% | 1,000 |
| 2025/06/11 | 1,138 | 1,141 | 1,136 | 1,141 | +2 | +0.2% | 900 |
| 2025/06/10 | 1,142 | 1,142 | 1,134 | 1,139 | +5 | +0.4% | 6,700 |
| 2025/06/09 | 1,129 | 1,140 | 1,129 | 1,134 | +6 | +0.5% | 6,100 |
| 2025/06/06 | 1,127 | 1,128 | 1,125 | 1,128 | +3 | +0.3% | 1,200 |
| 2025/06/05 | 1,128 | 1,129 | 1,125 | 1,125 | -3 | -0.3% | 1,300 |
| 2025/06/04 | 1,125 | 1,128 | 1,123 | 1,128 | +4 | +0.4% | 4,300 |
| 2025/06/03 | 1,120 | 1,126 | 1,119 | 1,124 | +4 | +0.4% | 4,500 |
| 2025/06/02 | 1,124 | 1,124 | 1,113 | 1,120 | -2 | -0.2% | 4,600 |
| 2025/05/30 | 1,116 | 1,122 | 1,111 | 1,122 | +6 | +0.5% | 4,100 |
| 2025/05/29 | 1,120 | 1,124 | 1,114 | 1,116 | -4 | -0.4% | 8,200 |
| 2025/05/28 | 1,124 | 1,127 | 1,119 | 1,120 | -3 | -0.3% | 10,300 |
251～
300
件表示中 / 7259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 |
| リネットＪＰＮ | 90,700円 | +55.6% | +242.7% | 0.00% | 11.11倍 | 9.18倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ハークスレイＨＤ | 69,700円 | +5.9% | -13.4% | 4.30% | 8.06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 | 21,100円 | +13.3% | +459.1% | 0.00% | 81.15倍 | 3.72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 | 43,400円 | +3.7% | +0.4% | 4.61% | 19.58倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
