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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,267 | 1,268 | 1,266 | 1,266 | +5 | +0.4% | 3,600 |
| 2024/01/17 | 1,262 | 1,271 | 1,261 | 1,261 | -3 | -0.2% | 4,700 |
| 2024/01/16 | 1,276 | 1,276 | 1,259 | 1,264 | -5 | -0.4% | 9,700 |
| 2024/01/15 | 1,278 | 1,278 | 1,267 | 1,269 | +2 | +0.2% | 8,700 |
| 2024/01/12 | 1,272 | 1,272 | 1,264 | 1,267 | -11 | -0.9% | 9,400 |
| 2024/01/11 | 1,280 | 1,283 | 1,276 | 1,278 | ±0 | ±0% | 9,300 |
| 2024/01/10 | 1,280 | 1,280 | 1,273 | 1,278 | +6 | +0.5% | 7,700 |
| 2024/01/09 | 1,270 | 1,277 | 1,266 | 1,272 | +9 | +0.7% | 13,400 |
| 2024/01/05 | 1,260 | 1,267 | 1,260 | 1,263 | +5 | +0.4% | 4,300 |
| 2024/01/04 | 1,250 | 1,258 | 1,248 | 1,258 | +8 | +0.6% | 5,500 |
| 2023/12/29 | 1,247 | 1,250 | 1,246 | 1,250 | +2 | +0.2% | 4,600 |
| 2023/12/28 | 1,245 | 1,250 | 1,245 | 1,248 | +3 | +0.2% | 3,500 |
| 2023/12/27 | 1,242 | 1,245 | 1,241 | 1,245 | +2 | +0.2% | 6,000 |
| 2023/12/26 | 1,241 | 1,244 | 1,240 | 1,243 | -2 | -0.2% | 10,900 |
| 2023/12/25 | 1,249 | 1,250 | 1,242 | 1,245 | -5 | -0.4% | 8,400 |
| 2023/12/22 | 1,250 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 7,000 |
| 2023/12/21 | 1,250 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 7,300 |
| 2023/12/20 | 1,256 | 1,256 | 1,250 | 1,250 | -5 | -0.4% | 10,000 |
| 2023/12/19 | 1,253 | 1,255 | 1,251 | 1,255 | +2 | +0.2% | 4,400 |
| 2023/12/18 | 1,252 | 1,254 | 1,249 | 1,253 | +1 | +0.1% | 3,700 |
| 2023/12/15 | 1,248 | 1,253 | 1,248 | 1,252 | +3 | +0.2% | 3,300 |
| 2023/12/14 | 1,254 | 1,254 | 1,248 | 1,249 | ±0 | ±0% | 4,000 |
| 2023/12/13 | 1,249 | 1,253 | 1,248 | 1,249 | -1 | -0.1% | 4,800 |
| 2023/12/12 | 1,255 | 1,256 | 1,250 | 1,250 | -4 | -0.3% | 3,700 |
| 2023/12/11 | 1,255 | 1,256 | 1,252 | 1,254 | +5 | +0.4% | 5,100 |
| 2023/12/08 | 1,250 | 1,252 | 1,247 | 1,249 | ±0 | ±0% | 6,500 |
| 2023/12/07 | 1,252 | 1,256 | 1,249 | 1,249 | -3 | -0.2% | 7,800 |
| 2023/12/06 | 1,257 | 1,259 | 1,252 | 1,252 | -4 | -0.3% | 4,800 |
| 2023/12/05 | 1,260 | 1,261 | 1,256 | 1,256 | -2 | -0.2% | 3,500 |
| 2023/12/04 | 1,258 | 1,261 | 1,255 | 1,258 | -3 | -0.2% | 3,400 |
| 2023/12/01 | 1,257 | 1,263 | 1,257 | 1,261 | +2 | +0.2% | 3,600 |
| 2023/11/30 | 1,258 | 1,261 | 1,255 | 1,259 | -1 | -0.1% | 4,700 |
| 2023/11/29 | 1,263 | 1,263 | 1,260 | 1,260 | -3 | -0.2% | 3,700 |
| 2023/11/28 | 1,262 | 1,263 | 1,260 | 1,263 | +1 | +0.1% | 2,300 |
| 2023/11/27 | 1,260 | 1,262 | 1,259 | 1,262 | +2 | +0.2% | 3,100 |
| 2023/11/24 | 1,267 | 1,267 | 1,260 | 1,260 | -7 | -0.6% | 11,900 |
| 2023/11/22 | 1,262 | 1,267 | 1,260 | 1,267 | +9 | +0.7% | 5,600 |
| 2023/11/21 | 1,262 | 1,265 | 1,256 | 1,258 | -3 | -0.2% | 5,100 |
| 2023/11/20 | 1,256 | 1,266 | 1,256 | 1,261 | +4 | +0.3% | 5,200 |
| 2023/11/17 | 1,258 | 1,260 | 1,257 | 1,257 | +1 | +0.1% | 4,200 |
| 2023/11/16 | 1,256 | 1,259 | 1,256 | 1,256 | ±0 | ±0% | 3,500 |
| 2023/11/15 | 1,256 | 1,259 | 1,253 | 1,256 | ±0 | ±0% | 3,000 |
| 2023/11/14 | 1,255 | 1,260 | 1,255 | 1,256 | +1 | +0.1% | 1,400 |
| 2023/11/13 | 1,257 | 1,260 | 1,255 | 1,255 | -6 | -0.5% | 2,200 |
| 2023/11/10 | 1,263 | 1,265 | 1,255 | 1,261 | +6 | +0.5% | 7,500 |
| 2023/11/09 | 1,251 | 1,255 | 1,244 | 1,255 | +4 | +0.3% | 3,400 |
| 2023/11/08 | 1,255 | 1,255 | 1,250 | 1,251 | -4 | -0.3% | 5,000 |
| 2023/11/07 | 1,259 | 1,259 | 1,255 | 1,255 | -4 | -0.3% | 2,300 |
| 2023/11/06 | 1,257 | 1,263 | 1,255 | 1,259 | +2 | +0.2% | 6,200 |
| 2023/11/02 | 1,257 | 1,257 | 1,251 | 1,257 | ±0 | ±0% | 2,600 |
301～
350
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
