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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,288 | 1,290 | 1,285 | 1,290 | +1 | +0.1% | 27,800 |
| 2023/08/28 | 1,288 | 1,289 | 1,281 | 1,289 | +8 | +0.6% | 12,000 |
| 2023/08/25 | 1,273 | 1,288 | 1,273 | 1,281 | -3 | -0.2% | 32,200 |
| 2023/08/24 | 1,283 | 1,287 | 1,280 | 1,284 | +1 | +0.1% | 13,700 |
| 2023/08/23 | 1,280 | 1,285 | 1,279 | 1,283 | +2 | +0.2% | 8,100 |
| 2023/08/22 | 1,276 | 1,281 | 1,276 | 1,281 | +5 | +0.4% | 7,000 |
| 2023/08/21 | 1,275 | 1,281 | 1,273 | 1,276 | +5 | +0.4% | 6,600 |
| 2023/08/18 | 1,268 | 1,275 | 1,268 | 1,271 | +2 | +0.2% | 33,300 |
| 2023/08/17 | 1,273 | 1,274 | 1,268 | 1,269 | +1 | +0.1% | 4,700 |
| 2023/08/16 | 1,270 | 1,272 | 1,268 | 1,268 | ±0 | ±0% | 3,000 |
| 2023/08/15 | 1,272 | 1,272 | 1,268 | 1,268 | +2 | +0.2% | 2,100 |
| 2023/08/14 | 1,266 | 1,272 | 1,266 | 1,266 | ±0 | ±0% | 2,800 |
| 2023/08/10 | 1,277 | 1,277 | 1,261 | 1,266 | +6 | +0.5% | 4,500 |
| 2023/08/09 | 1,252 | 1,261 | 1,252 | 1,260 | ±0 | ±0% | 13,400 |
| 2023/08/08 | 1,258 | 1,262 | 1,258 | 1,260 | +3 | +0.2% | 2,500 |
| 2023/08/07 | 1,262 | 1,264 | 1,256 | 1,257 | -2 | -0.2% | 4,400 |
| 2023/08/04 | 1,260 | 1,261 | 1,259 | 1,259 | -1 | -0.1% | 2,900 |
| 2023/08/03 | 1,263 | 1,268 | 1,260 | 1,260 | -5 | -0.4% | 4,600 |
| 2023/08/02 | 1,275 | 1,275 | 1,265 | 1,265 | -9 | -0.7% | 12,600 |
| 2023/08/01 | 1,275 | 1,277 | 1,270 | 1,274 | ±0 | ±0% | 4,500 |
| 2023/07/31 | 1,275 | 1,275 | 1,268 | 1,274 | +7 | +0.6% | 4,200 |
| 2023/07/28 | 1,258 | 1,268 | 1,258 | 1,267 | +9 | +0.7% | 27,100 |
| 2023/07/27 | 1,264 | 1,264 | 1,256 | 1,258 | -2 | -0.2% | 2,700 |
| 2023/07/26 | 1,260 | 1,264 | 1,259 | 1,260 | -1 | -0.1% | 2,500 |
| 2023/07/25 | 1,255 | 1,261 | 1,255 | 1,261 | +1 | +0.1% | 2,300 |
| 2023/07/24 | 1,256 | 1,260 | 1,254 | 1,260 | +4 | +0.3% | 6,900 |
| 2023/07/21 | 1,254 | 1,259 | 1,252 | 1,256 | +3 | +0.2% | 5,900 |
| 2023/07/20 | 1,248 | 1,255 | 1,248 | 1,253 | +1 | +0.1% | 4,900 |
| 2023/07/19 | 1,248 | 1,258 | 1,248 | 1,252 | +4 | +0.3% | 5,800 |
| 2023/07/18 | 1,250 | 1,254 | 1,248 | 1,248 | -2 | -0.2% | 3,500 |
| 2023/07/14 | 1,257 | 1,257 | 1,247 | 1,250 | -5 | -0.4% | 5,400 |
| 2023/07/13 | 1,255 | 1,260 | 1,250 | 1,255 | -6 | -0.5% | 10,800 |
| 2023/07/12 | 1,268 | 1,272 | 1,261 | 1,261 | -7 | -0.6% | 5,200 |
| 2023/07/11 | 1,278 | 1,278 | 1,267 | 1,268 | -3 | -0.2% | 9,900 |
| 2023/07/10 | 1,284 | 1,284 | 1,271 | 1,271 | -5 | -0.4% | 7,900 |
| 2023/07/07 | 1,278 | 1,282 | 1,276 | 1,276 | ±0 | ±0% | 4,500 |
| 2023/07/06 | 1,285 | 1,285 | 1,272 | 1,276 | -5 | -0.4% | 3,300 |
| 2023/07/05 | 1,282 | 1,283 | 1,271 | 1,281 | -1 | -0.1% | 4,400 |
| 2023/07/04 | 1,279 | 1,285 | 1,273 | 1,282 | +10 | +0.8% | 4,000 |
| 2023/07/03 | 1,268 | 1,278 | 1,268 | 1,272 | +4 | +0.3% | 4,100 |
| 2023/06/30 | 1,262 | 1,272 | 1,262 | 1,268 | -1 | -0.1% | 4,300 |
| 2023/06/29 | 1,269 | 1,273 | 1,262 | 1,269 | ±0 | ±0% | 4,200 |
| 2023/06/28 | 1,253 | 1,270 | 1,253 | 1,269 | +11 | +0.9% | 4,300 |
| 2023/06/27 | 1,258 | 1,263 | 1,255 | 1,258 | -2 | -0.2% | 2,100 |
| 2023/06/26 | 1,266 | 1,268 | 1,260 | 1,260 | -6 | -0.5% | 10,800 |
| 2023/06/23 | 1,261 | 1,268 | 1,255 | 1,266 | +9 | +0.7% | 9,400 |
| 2023/06/22 | 1,268 | 1,274 | 1,257 | 1,257 | -9 | -0.7% | 6,100 |
| 2023/06/21 | 1,273 | 1,278 | 1,266 | 1,266 | -6 | -0.5% | 7,800 |
| 2023/06/20 | 1,270 | 1,272 | 1,265 | 1,272 | +5 | +0.4% | 10,100 |
| 2023/06/19 | 1,270 | 1,270 | 1,261 | 1,267 | +10 | +0.8% | 5,300 |
401～
450
件表示中 / 6935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 | 114,600円 | +0.4% | - | 2.36% | 176.58倍 | 0.48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 |
| オーシャン | 120,000円 | +5.5% | -12.0% | 1.17% | 9.49倍 | 1.02倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| ハークスレイ | 68,000円 | +4.8% | +10.1% | 3.82% | 6.99倍 | 0.52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 |
| ナルミヤ | 122,600円 | +12.4% | +42.1% | 4.73% | 7.30倍 | 1.72倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| サツドラＨＤ | 87,100円 | +4.7% | +1.0% | 1.15% | 24.97倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
