ヤマザワ（9993）のPER（株価収益率）の推移
- 2009年3月31日
- 18.03倍
- 2010年3月31日
- 11.57倍
- 2011年3月31日
- 16.41倍
- 2012年3月30日
- 9.19倍
- 2013年2月28日
- 23.09倍
- 2014年2月28日
- 70.6倍
- 2015年2月27日
- 47.46倍
- 2016年2月29日
- 34.57倍
- 2017年2月28日
- 14.49倍
- 2018年2月28日
- 48.19倍
- 2019年2月28日
- 赤字
- 2020年2月28日
- 赤字
- 2021年2月26日
- 21.35倍
- 2022年2月28日
- 47.39倍
- 2023年2月28日
- 68.3倍
- 2024年2月29日
- 29.91倍
- 2025年2月28日
- 赤字
2025/10/08～2026/03/09
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/09 | 1,170 | 1,172 | 1,160 | 1,166 | +0.17% | 4,600 | 127億8032万 | -2.67% | 179.73 | 0.47 |
| 03/06 | 1,169 | 1,172 | 1,163 | 1,164 | -0.51% | 2,500 | 127億5840万 | -2.92% | 179.42 | 0.47 |
| 03/05 | 1,165 | 1,180 | 1,165 | 1,170 | +0.78% | 1,900 | 128億2416万 | -2.5% | 180.34 | 0.47 |
| 03/04 | 1,179 | 1,179 | 1,161 | 1,161 | -1.53% | 8,200 | 127億2551万 | -3.33% | 178.96 | 0.47 |
| 03/03 | 1,176 | 1,183 | 1,175 | 1,179 | 0% | 4,700 | 129億2281万 | -2% | 181.73 | 0.48 |
| 03/02 | 1,182 | 1,187 | 1,178 | 1,179 | -0.67% | 9,300 | 129億2281万 | -2.08% | 181.73 | 0.48 |
| 02/27 | 1,192 | 1,196 | 1,178 | 1,187 | -0.34% | 7,400 | 130億1049万 | -1.49% | 182.96 | 0.48 |
| 02/26 | 1,191 | 1,209 | 1,190 | 1,191 | -2.06% | 11,300 | 130億5434万 | -1.24% | 183.58 | 0.48 |
| 02/25 | 1,217 | 1,219 | 1,215 | 1,216 | 0% | 14,500 | 133億2836万 | +0.75% | 187.43 | 0.49 |
| 02/24 | 1,219 | 1,220 | 1,215 | 1,216 | -0.08% | 19,500 | 133億2836万 | +0.83% | 187.43 | 0.49 |
| 02/20 | 1,212 | 1,217 | 1,211 | 1,217 | +0.25% | 5,200 | 133億3932万 | +1% | 187.59 | 0.49 |
| 02/19 | 1,208 | 1,215 | 1,206 | 1,214 | +0.41% | 4,000 | 133億644万 | +0.91% | 187.13 | 0.49 |
| 02/18 | 1,213 | 1,218 | 1,205 | 1,209 | -0.41% | 12,900 | 132億5163万 | +0.58% | 186.36 | 0.49 |
| 02/17 | 1,215 | 1,216 | 1,213 | 1,214 | +0.08% | 5,400 | 133億644万 | +1.08% | 187.13 | 0.49 |
| 02/16 | 1,214 | 1,215 | 1,213 | 1,213 | -0.08% | 4,600 | 132億9548万 | +1.08% | 186.97 | 0.49 |
| 02/13 | 1,212 | 1,214 | 1,211 | 1,214 | +0.17% | 2,500 | 133億644万 | +1.25% | 187.13 | 0.49 |
| 02/12 | 1,210 | 1,212 | 1,210 | 1,212 | +0.17% | 6,500 | 132億8451万 | +1.25% | 186.82 | 0.49 |
| 02/10 | 1,207 | 1,210 | 1,205 | 1,210 | +0.25% | 6,600 | 132億6259万 | +1.17% | 186.51 | 0.49 |
| 02/09 | 1,201 | 1,207 | 1,201 | 1,207 | +0.5% | 7,700 | 132億2971万 | +1% | 186.05 | 0.49 |
| 02/06 | 1,202 | 1,203 | 1,200 | 1,201 | -0.08% | 4,400 | 131億6395万 | +0.59% | 185.12 | 0.49 |
| 02/05 | 1,202 | 1,202 | 1,200 | 1,202 | 0% | 3,600 | 131億7491万 | +0.75% | 185.28 | 0.49 |
| 02/04 | 1,202 | 1,202 | 1,198 | 1,202 | 0% | 3,200 | 131億7491万 | +0.92% | 185.28 | 0.49 |
| 02/03 | 1,203 | 1,203 | 1,198 | 1,202 | -0.08% | 5,500 | 131億7491万 | +1.01% | 185.28 | 0.49 |
| 02/02 | 1,204 | 1,205 | 1,195 | 1,203 | +0.59% | 6,500 | 131億8587万 | +1.26% | 185.43 | 0.49 |
| 01/30 | 1,195 | 1,204 | 1,195 | 1,196 | +0.08% | 3,400 | 131億914万 | +0.84% | 184.35 | 0.48 |
| 01/29 | 1,207 | 1,207 | 1,192 | 1,195 | 0% | 5,600 | 130億9818万 | +0.84% | 184.2 | 0.48 |
| 01/28 | 1,200 | 1,202 | 1,190 | 1,195 | -0.42% | 8,800 | 130億9818万 | +1.01% | 184.2 | 0.48 |
| 01/27 | 1,209 | 1,209 | 1,197 | 1,200 | -0.17% | 7,100 | 131億5299万 | +1.52% | 184.97 | 0.49 |
| 01/26 | 1,210 | 1,210 | 1,201 | 1,202 | -0.41% | 8,000 | 131億7491万 | +1.86% | 185.28 | 0.49 |
| 01/23 | 1,200 | 1,207 | 1,198 | 1,207 | +0.33% | 6,500 | 132億2971万 | +2.46% | 186.05 | 0.49 |
| 01/22 | 1,202 | 1,210 | 1,202 | 1,203 | +0.17% | 3,800 | 131億8587万 | +2.3% | 185.43 | 0.49 |
| 01/21 | 1,215 | 1,215 | 1,197 | 1,201 | -1.23% | 15,200 | 131億6395万 | +2.3% | 185.12 | 0.49 |
| 01/20 | 1,206 | 1,216 | 1,202 | 1,216 | +0.83% | 9,300 | 133億2836万 | +3.75% | 187.43 | 0.49 |
| 01/19 | 1,188 | 1,212 | 1,187 | 1,206 | +2.12% | 24,300 | 132億1875万 | +3.08% | 185.89 | 0.49 |
| 01/16 | 1,176 | 1,182 | 1,176 | 1,181 | +0.25% | 1,900 | 129億4473万 | +1.11% | 182.04 | 0.48 |
| 01/15 | 1,181 | 1,184 | 1,176 | 1,178 | -0.93% | 11,700 | 129億1185万 | +1.03% | 181.58 | 0.48 |
| 01/14 | 1,187 | 1,189 | 1,179 | 1,189 | +0.59% | 13,500 | 130億3242万 | +2.06% | 183.27 | 0.48 |
| 01/13 | 1,185 | 1,187 | 1,182 | 1,182 | -0.17% | 13,700 | 129億5569万 | +1.55% | 182.19 | 0.48 |
| 01/09 | 1,182 | 1,184 | 1,180 | 1,184 | +0.17% | 4,700 | 129億7761万 | +1.81% | 182.5 | 0.48 |
| 01/08 | 1,182 | 1,184 | 1,182 | 1,182 | +0.08% | 9,000 | 129億5569万 | +1.81% | 182.19 | 0.48 |
| 01/07 | 1,183 | 1,183 | 1,181 | 1,181 | 0% | 8,500 | 129億4473万 | +1.81% | 182.04 | 0.48 |
| 01/06 | 1,180 | 1,183 | 1,179 | 1,181 | +0.08% | 14,600 | 129億4473万 | +1.9% | 182.04 | 0.48 |
| 01/05 | 1,177 | 1,181 | 1,173 | 1,180 | +0.77% | 8,000 | 129億3377万 | +1.9% | 181.89 | 0.48 |
| 2025 | ||||||||||
| 12/30 | 1,176 | 1,176 | 1,169 | 1,171 | -0.43% | 2,200 | 128億3512万 | +1.3% | 180.5 | 0.47 |
| 12/29 | 1,167 | 1,176 | 1,165 | 1,176 | +0.94% | 9,100 | 128億8993万 | +1.73% | 181.27 | 0.48 |
| 12/26 | 1,160 | 1,166 | 1,160 | 1,165 | +0.17% | 7,000 | 127億6936万 | +0.87% | 179.57 | 0.47 |
| 12/25 | 1,160 | 1,163 | 1,160 | 1,163 | +0.26% | 2,700 | 127億4743万 | +0.78% | 179.26 | 0.47 |
| 12/24 | 1,162 | 1,165 | 1,160 | 1,160 | -0.43% | 13,000 | 127億1455万 | +0.61% | 178.8 | 0.47 |
| 12/23 | 1,159 | 1,165 | 1,159 | 1,165 | +0.52% | 5,600 | 127億6936万 | +1.04% | 179.57 | 0.47 |
| 12/22 | 1,165 | 1,165 | 1,159 | 1,159 | 0% | 7,900 | 127億359万 | +0.61% | 178.65 | 0.47 |
| 12/19 | 1,162 | 1,162 | 1,159 | 1,159 | -0.09% | 7,200 | 127億359万 | +0.7% | 178.65 | 0.47 |
| 12/18 | 1,155 | 1,160 | 1,155 | 1,160 | +0.43% | 5,300 | 127億1455万 | +0.87% | 178.8 | 0.47 |
| 12/17 | 1,155 | 1,155 | 1,152 | 1,155 | +0.09% | 4,100 | 126億5975万 | +0.43% | 178.03 | 0.47 |
| 12/16 | 1,155 | 1,155 | 1,153 | 1,154 | +0.09% | 2,600 | 126億4879万 | +0.44% | 177.88 | 0.47 |
| 12/15 | 1,155 | 1,155 | 1,151 | 1,153 | +0.09% | 3,800 | 126億3783万 | +0.44% | 177.72 | 0.47 |
| 12/12 | 1,152 | 1,154 | 1,151 | 1,152 | -0.17% | 2,800 | 126億2687万 | +0.35% | 177.57 | 0.47 |
| 12/11 | 1,154 | 1,154 | 1,152 | 1,154 | +0.09% | 1,400 | 126億4879万 | +0.52% | 177.88 | 0.47 |
| 12/10 | 1,154 | 1,154 | 1,150 | 1,153 | 0% | 4,900 | 126億3783万 | +0.52% | 177.72 | 0.47 |
| 12/09 | 1,153 | 1,153 | 1,151 | 1,153 | 0% | 2,400 | 126億3783万 | +0.52% | 177.72 | 0.47 |
| 12/08 | 1,150 | 1,153 | 1,150 | 1,153 | +0.26% | 3,000 | 126億3783万 | +0.52% | 177.72 | 0.47 |
| 12/05 | 1,153 | 1,153 | 1,150 | 1,150 | 0% | 2,800 | 126億494万 | +0.26% | 177.26 | 0.47 |
| 12/04 | 1,150 | 1,154 | 1,150 | 1,150 | 0% | 2,200 | 126億494万 | +0.17% | 177.26 | 0.47 |
| 12/03 | 1,154 | 1,154 | 1,150 | 1,150 | -0.43% | 4,300 | 126億494万 | +0.17% | 177.26 | 0.47 |
| 12/02 | 1,157 | 1,157 | 1,152 | 1,155 | +0.26% | 3,200 | 126億5975万 | +0.52% | 178.03 | 0.47 |
| 12/01 | 1,153 | 1,155 | 1,150 | 1,152 | +0.26% | 3,800 | 126億2687万 | +0.17% | 177.57 | 0.47 |
| 11/28 | 1,149 | 1,150 | 1,147 | 1,149 | -0.09% | 2,500 | 125億9398万 | -0.17% | 177.11 | 0.47 |
| 11/27 | 1,146 | 1,150 | 1,146 | 1,150 | +0.09% | 3,500 | 126億494万 | -0.09% | 177.26 | 0.47 |
| 11/26 | 1,150 | 1,150 | 1,149 | 1,149 | -0.61% | 7,000 | 125億9398万 | -0.26% | 177.11 | 0.47 |
| 11/25 | 1,150 | 1,157 | 1,150 | 1,156 | +0.61% | 21,300 | 126億7071万 | +0.26% | 178.19 | 0.47 |
| 11/21 | 1,146 | 1,149 | 1,146 | 1,149 | +0.26% | 5,200 | 125億9398万 | -0.43% | 177.11 | 0.47 |
| 11/20 | 1,143 | 1,149 | 1,143 | 1,146 | +0.09% | 3,500 | 125億6110万 | -0.69% | 176.64 | 0.46 |
| 11/19 | 1,145 | 1,149 | 1,144 | 1,145 | +0.26% | 3,700 | 125億5014万 | -0.87% | 176.49 | 0.46 |
| 11/18 | 1,148 | 1,148 | 1,142 | 1,142 | -0.09% | 4,100 | 125億1726万 | -1.13% | 176.03 | 0.46 |
| 11/17 | 1,146 | 1,148 | 1,143 | 1,143 | -0.26% | 4,700 | 125億2822万 | -1.12% | 176.18 | 0.46 |
| 11/14 | 1,141 | 1,146 | 1,141 | 1,146 | +0.44% | 2,800 | 125億6110万 | -1.04% | 176.64 | 0.46 |
| 11/13 | 1,142 | 1,150 | 1,141 | 1,141 | -0.09% | 5,000 | 125億630万 | -1.55% | 175.87 | 0.46 |
| 11/12 | 1,144 | 1,144 | 1,138 | 1,142 | +0.62% | 2,300 | 125億1726万 | -1.55% | 176.03 | 0.46 |
| 11/11 | 1,151 | 1,151 | 1,135 | 1,135 | -0.61% | 7,600 | 124億4053万 | -2.24% | 174.95 | 0.46 |
| 11/10 | 1,155 | 1,155 | 1,141 | 1,142 | -0.35% | 9,700 | 125億1726万 | -1.81% | 176.03 | 0.46 |
| 11/07 | 1,143 | 1,146 | 1,141 | 1,146 | +0.26% | 6,300 | 125億6110万 | -1.55% | 176.64 | 0.46 |
| 11/06 | 1,142 | 1,143 | 1,140 | 1,143 | +0.35% | 1,500 | 125億2822万 | -1.89% | 176.18 | 0.46 |
| 11/05 | 1,143 | 1,144 | 1,130 | 1,139 | -0.35% | 15,000 | 124億8437万 | -2.32% | 175.57 | 0.46 |
| 11/04 | 1,147 | 1,147 | 1,141 | 1,143 | -0.7% | 8,100 | 125億2822万 | -2.06% | 176.18 | 0.46 |
| 10/31 | 1,160 | 1,160 | 1,150 | 1,151 | -0.95% | 7,900 | 126億1590万 | -1.46% | 177.42 | 0.47 |
| 10/30 | 1,165 | 1,170 | 1,161 | 1,162 | -0.26% | 5,200 | 127億3647万 | -0.6% | 179.11 | 0.47 |
| 10/29 | 1,167 | 1,167 | 1,165 | 1,165 | -0.26% | 1,300 | 127億6936万 | -0.34% | 179.57 | 0.47 |
| 10/28 | 1,171 | 1,174 | 1,167 | 1,168 | +0.17% | 1,100 | 128億224万 | -0.09% | 180.04 | 0.47 |
| 10/27 | 1,173 | 1,175 | 1,166 | 1,166 | -0.6% | 2,200 | 127億8032万 | -0.26% | 179.73 | 0.47 |
| 10/24 | 1,174 | 1,174 | 1,169 | 1,173 | 0% | 5,400 | 128億5704万 | +0.43% | 180.81 | 0.48 |
| 10/23 | 1,157 | 1,173 | 1,157 | 1,173 | +1.12% | 4,800 | 128億5704万 | +0.51% | 180.81 | 0.48 |
| 10/22 | 1,173 | 1,174 | 1,160 | 1,160 | -0.43% | 3,300 | 127億1455万 | -0.51% | 178.8 | 0.47 |
| 10/21 | 1,180 | 1,180 | 1,165 | 1,165 | -1.27% | 8,000 | 127億6936万 | -0.09% | 179.57 | 0.47 |
| 10/20 | 1,180 | 1,180 | 1,178 | 1,180 | +0.34% | 4,000 | 129億3377万 | +1.29% | 181.89 | 0.48 |
| 10/17 | 1,165 | 1,176 | 1,162 | 1,176 | +0.86% | 7,600 | 128億8993万 | +1.03% | 181.27 | 0.48 |
| 10/16 | 1,160 | 1,167 | 1,160 | 1,166 | +0.52% | 3,400 | 127億8032万 | +0.26% | 179.73 | 0.47 |
| 10/15 | 1,153 | 1,167 | 1,153 | 1,160 | +0.35% | 6,700 | 127億1455万 | -0.17% | 178.8 | 0.47 |
| 10/14 | 1,165 | 1,171 | 1,148 | 1,156 | -0.77% | 28,400 | 126億7071万 | -0.43% | 178.19 | 0.47 |
| 10/10 | 1,183 | 1,189 | 1,165 | 1,165 | -1.19% | 21,900 | 127億6936万 | +0.34% | 179.57 | 0.47 |
| 10/09 | 1,178 | 1,179 | 1,171 | 1,179 | +0.08% | 3,500 | 129億2281万 | +1.64% | 181.73 | 0.48 |
| 10/08 | 1,162 | 1,178 | 1,162 | 1,178 | +0.34% | 8,500 | 129億1185万 | +1.64% | 181.58 | 0.48 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2009年 3月期 | 1,570 8/25 | 1,136 10/28 | 14,500 12/24 | 21.79 | 15.77 | 0.69 | 0.5 | - | - | 18.03倍 3/31 |
| 2010年 3月期 | 1,437 7/24 | 1,150 5/29 5/22 他3件 | 11,400 7/24 | 13.04 | 10.43 | 0.61 | 0.49 | 157億5070万 | 126億494万 | 11.57倍 3/31 |
| 2011年 3月期 | 1,290 4/9 4/7 | 875 3/15 | 17,300 12/14 | 18.29 | 12.41 | 0.54 | 0.36 | 141億3946万 | 95億9072万 | 16.41倍 3/31 |
| 2012年 3月期 | 1,479 1/10 | 1,039 5/27 | 16,900 12/26 | 9.66 | 6.78 | 0.59 | 0.41 | 162億1106万 | 113億8829万 | 9.19倍 3/30 |
| 2013年 2月期 | 1,560 2/20 2/18 他2件 | 1,284 11/15 | 15,900 7/24 | 24.25 | 19.96 | 0.61 | 0.5 | 170億9888万 | 140億7369万 | 23.09倍 2/28 |
| 2014年 2月期 | 1,699 7/10 | 1,450 6/10 | 23,200 11/25 | 79.02 | 67.44 | 0.66 | 0.56 | 186億2244万 | 158億9319万 | 70.6倍 2/28 |
| 2015年 2月期 | 1,805 2/24 | 1,478 3/18 | 28,300 2/23 | 49.6 | 40.62 | 0.7 | 0.57 | 197億8428万 | 162億9万 | 47.46倍 2/27 |
| 2016年 2月期 | 1,788 3/17 | 1,600 9/11 | 29,400 8/21 | 37.64 | 33.68 | 0.69 | 0.62 | 195億9795万 | 175億3732万 | 34.57倍 2/29 |
| 2017年 2月期 | 1,892 2/24 | 1,631 4/12 | 31,600 8/29 | 15.13 | 13.05 | 0.7 | 0.61 | 207億3788万 | 178億7710万 | 14.49倍 2/28 |
| 2018年 2月期 | 1,877 5/17 | 1,705 4/13 | 49,200 8/28 | 52.53 | 47.72 | 0.7 | 0.63 | 205億7346万 | 186億8820万 | 48.19倍 2/28 |
| 2019年 2月期 | 2,090 7/30 | 1,589 10/30 | 30,700 2/25 | 赤字 | 赤字 | 0.79 | 0.6 | 229億812万 | 174億1675万 | 赤字 2/28 |
| 2020年 2月期 | 1,757 3/1 | 1,454 2/28 | 39,100 8/27 | 赤字 | 赤字 | 0.68 | 0.56 | 192億5816万 | 159億3703万 | 赤字 2/28 |
| 2021年 2月期 | 1,892 10/9 | 1,121 3/13 | 56,100 2/19 | 23.49 | 13.92 | 0.72 | 0.43 | 207億3788万 | 122億8708万 | 21.35倍 2/26 |
| 2022年 2月期 | 1,768 3/30 3/29 | 1,565 1/17 1/14 | 82,600 8/27 | 52.37 | 46.36 | 0.67 | 0.59 | 193億7873万 | 171億5369万 | 47.39倍 2/28 |
| 2023年 2月期 | 1,650 3/31 3/30 | 1,130 11/4 | 107,700 2/24 | 87.63 | 60.01 | 0.62 | 0.43 | 180億8536万 | 123億8573万 | 68.3倍 2/28 |
| 2024年 2月期 | 1,334 4/3 | 1,210 3/16 | 46,600 9/15 | 31.87 | 28.91 | 0.5 | 0.45 | 146億2174万 | 132億6259万 | 29.91倍 2/29 |
| 2025年 2月期 | 1,317 7/5 6/26 | 1,087 1/30 | 70,900 1/30 | 赤字 | 赤字 | 0.55 | 0.45 | 144億3540万 | 119億1441万 | 赤字 2/28 |
| 最新 | 1,166 2026/3/9 | 4,600 | 179.73 予想 | 0.47 実績 | 127億8032万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
