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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,247 | 1,252 | 1,247 | 1,247 | -2 | -0.2% | 2,700 |
| 2024/04/01 | 1,250 | 1,252 | 1,245 | 1,249 | -1 | -0.1% | 3,700 |
| 2024/03/29 | 1,249 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 2,100 |
| 2024/03/28 | 1,245 | 1,252 | 1,245 | 1,245 | ±0 | ±0% | 4,800 |
| 2024/03/27 | 1,250 | 1,253 | 1,245 | 1,245 | -5 | -0.4% | 6,900 |
| 2024/03/26 | 1,250 | 1,254 | 1,250 | 1,250 | -4 | -0.3% | 2,900 |
| 2024/03/25 | 1,253 | 1,254 | 1,250 | 1,254 | +1 | +0.1% | 9,000 |
| 2024/03/22 | 1,253 | 1,253 | 1,249 | 1,253 | +2 | +0.2% | 5,000 |
| 2024/03/21 | 1,249 | 1,251 | 1,249 | 1,251 | +2 | +0.2% | 3,500 |
| 2024/03/19 | 1,249 | 1,250 | 1,247 | 1,249 | ±0 | ±0% | 3,000 |
| 2024/03/18 | 1,245 | 1,249 | 1,245 | 1,249 | +5 | +0.4% | 1,600 |
| 2024/03/15 | 1,239 | 1,245 | 1,239 | 1,244 | +3 | +0.2% | 3,600 |
| 2024/03/14 | 1,245 | 1,245 | 1,240 | 1,241 | +3 | +0.2% | 3,500 |
| 2024/03/13 | 1,245 | 1,245 | 1,237 | 1,238 | -7 | -0.6% | 7,500 |
| 2024/03/12 | 1,240 | 1,245 | 1,240 | 1,245 | ±0 | ±0% | 4,300 |
| 2024/03/11 | 1,250 | 1,250 | 1,241 | 1,245 | -5 | -0.4% | 13,000 |
| 2024/03/08 | 1,251 | 1,253 | 1,249 | 1,250 | -2 | -0.2% | 9,300 |
| 2024/03/07 | 1,252 | 1,254 | 1,252 | 1,252 | ±0 | ±0% | 2,300 |
| 2024/03/06 | 1,252 | 1,256 | 1,251 | 1,252 | ±0 | ±0% | 4,300 |
| 2024/03/05 | 1,252 | 1,258 | 1,251 | 1,252 | -2 | -0.2% | 4,300 |
| 2024/03/04 | 1,255 | 1,255 | 1,251 | 1,254 | -1 | -0.1% | 5,100 |
| 2024/03/01 | 1,252 | 1,256 | 1,252 | 1,255 | +3 | +0.2% | 3,000 |
| 2024/02/29 | 1,253 | 1,257 | 1,252 | 1,252 | -5 | -0.4% | 5,300 |
| 2024/02/28 | 1,251 | 1,264 | 1,251 | 1,257 | -23 | -1.8% | 13,600 |
| 2024/02/27 | 1,278 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 17,800 |
| 2024/02/26 | 1,277 | 1,277 | 1,270 | 1,270 | -3 | -0.2% | 11,400 |
| 2024/02/22 | 1,264 | 1,273 | 1,261 | 1,273 | +12 | +1% | 7,900 |
| 2024/02/21 | 1,265 | 1,267 | 1,261 | 1,261 | -4 | -0.3% | 6,900 |
| 2024/02/20 | 1,270 | 1,270 | 1,264 | 1,265 | -5 | -0.4% | 4,700 |
| 2024/02/19 | 1,263 | 1,270 | 1,263 | 1,270 | +7 | +0.6% | 4,500 |
| 2024/02/16 | 1,262 | 1,266 | 1,262 | 1,263 | +1 | +0.1% | 3,700 |
| 2024/02/15 | 1,265 | 1,269 | 1,262 | 1,262 | -4 | -0.3% | 8,000 |
| 2024/02/14 | 1,265 | 1,268 | 1,264 | 1,266 | +1 | +0.1% | 4,400 |
| 2024/02/13 | 1,271 | 1,273 | 1,264 | 1,265 | -1 | -0.1% | 8,600 |
| 2024/02/09 | 1,268 | 1,269 | 1,264 | 1,266 | -2 | -0.2% | 3,700 |
| 2024/02/08 | 1,264 | 1,268 | 1,261 | 1,268 | +4 | +0.3% | 4,400 |
| 2024/02/07 | 1,264 | 1,266 | 1,264 | 1,264 | ±0 | ±0% | 6,500 |
| 2024/02/06 | 1,263 | 1,266 | 1,263 | 1,264 | +1 | +0.1% | 3,700 |
| 2024/02/05 | 1,268 | 1,273 | 1,263 | 1,263 | -5 | -0.4% | 6,500 |
| 2024/02/02 | 1,268 | 1,269 | 1,265 | 1,268 | +5 | +0.4% | 2,400 |
| 2024/02/01 | 1,264 | 1,269 | 1,263 | 1,263 | -1 | -0.1% | 4,800 |
| 2024/01/31 | 1,254 | 1,268 | 1,254 | 1,264 | +12 | +1% | 6,200 |
| 2024/01/30 | 1,271 | 1,273 | 1,252 | 1,252 | -19 | -1.5% | 43,300 |
| 2024/01/29 | 1,270 | 1,272 | 1,270 | 1,271 | +3 | +0.2% | 3,600 |
| 2024/01/26 | 1,276 | 1,276 | 1,267 | 1,268 | -4 | -0.3% | 5,100 |
| 2024/01/25 | 1,269 | 1,275 | 1,269 | 1,272 | +3 | +0.2% | 4,100 |
| 2024/01/24 | 1,276 | 1,276 | 1,269 | 1,269 | -9 | -0.7% | 6,500 |
| 2024/01/23 | 1,271 | 1,278 | 1,268 | 1,278 | +9 | +0.7% | 8,300 |
| 2024/01/22 | 1,266 | 1,271 | 1,266 | 1,269 | +4 | +0.3% | 5,400 |
| 2024/01/19 | 1,266 | 1,269 | 1,265 | 1,265 | -1 | -0.1% | 5,500 |
251～
300
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
