やまみの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 3,650 | 3,680 | 3,540 | 3,625 | +10 | +0.3% | 44,300 |
| 2024/04/26 | 3,595 | 3,615 | 3,525 | 3,615 | -5 | -0.1% | 63,800 |
| 2024/04/25 | 3,640 | 3,695 | 3,620 | 3,620 | -20 | -0.5% | 61,300 |
| 2024/04/24 | 3,635 | 3,660 | 3,580 | 3,640 | +40 | +1.1% | 43,500 |
| 2024/04/23 | 3,615 | 3,630 | 3,550 | 3,600 | -10 | -0.3% | 26,800 |
| 2024/04/22 | 3,505 | 3,620 | 3,505 | 3,610 | +175 | +5.1% | 40,400 |
| 2024/04/19 | 3,540 | 3,570 | 3,410 | 3,435 | -120 | -3.4% | 42,200 |
| 2024/04/18 | 3,485 | 3,580 | 3,450 | 3,555 | +55 | +1.6% | 23,600 |
| 2024/04/17 | 3,545 | 3,560 | 3,500 | 3,500 | ±0 | ±0% | 19,700 |
| 2024/04/16 | 3,570 | 3,595 | 3,495 | 3,500 | -100 | -2.8% | 45,000 |
| 2024/04/15 | 3,660 | 3,700 | 3,550 | 3,600 | -130 | -3.5% | 61,700 |
| 2024/04/12 | 3,600 | 3,750 | 3,570 | 3,730 | +200 | +5.7% | 74,300 |
| 2024/04/11 | 3,470 | 3,595 | 3,415 | 3,530 | +130 | +3.8% | 53,200 |
| 2024/04/10 | 3,415 | 3,450 | 3,400 | 3,400 | +5 | +0.1% | 32,300 |
| 2024/04/09 | 3,420 | 3,430 | 3,375 | 3,395 | -20 | -0.6% | 29,500 |
| 2024/04/08 | 3,410 | 3,440 | 3,345 | 3,415 | +55 | +1.6% | 43,800 |
| 2024/04/05 | 3,360 | 3,420 | 3,320 | 3,360 | -5 | -0.1% | 47,300 |
| 2024/04/04 | 3,340 | 3,435 | 3,290 | 3,365 | +25 | +0.7% | 74,800 |
| 2024/04/03 | 3,400 | 3,450 | 3,330 | 3,340 | -120 | -3.5% | 71,800 |
| 2024/04/02 | 3,525 | 3,535 | 3,425 | 3,460 | -25 | -0.7% | 61,800 |
| 2024/04/01 | 3,570 | 3,575 | 3,485 | 3,485 | -65 | -1.8% | 64,300 |
| 2024/03/29 | 3,715 | 3,715 | 3,550 | 3,550 | -100 | -2.7% | 48,800 |
| 2024/03/28 | 3,655 | 3,730 | 3,635 | 3,650 | -10 | -0.3% | 56,700 |
| 2024/03/27 | 3,795 | 3,795 | 3,650 | 3,660 | -160 | -4.2% | 106,200 |
| 2024/03/26 | 3,930 | 4,100 | 3,810 | 3,820 | -90 | -2.3% | 214,800 |
| 2024/03/25 | 3,655 | 3,910 | 3,655 | 3,910 | +395 | +11.2% | 297,400 |
| 2024/03/22 | 3,615 | 3,615 | 3,485 | 3,515 | -95 | -2.6% | 51,500 |
| 2024/03/21 | 3,530 | 3,615 | 3,500 | 3,610 | +10 | +0.3% | 95,800 |
| 2024/03/19 | 3,470 | 3,635 | 3,410 | 3,600 | +70 | +2% | 85,800 |
| 2024/03/18 | 3,450 | 3,530 | 3,360 | 3,530 | +45 | +1.3% | 78,200 |
| 2024/03/15 | 3,440 | 3,535 | 3,340 | 3,485 | +45 | +1.3% | 80,100 |
| 2024/03/14 | 3,510 | 3,550 | 3,405 | 3,440 | -90 | -2.5% | 94,500 |
| 2024/03/13 | 3,580 | 3,635 | 3,500 | 3,530 | -30 | -0.8% | 62,200 |
| 2024/03/12 | 3,550 | 3,630 | 3,525 | 3,560 | +5 | +0.1% | 40,600 |
| 2024/03/11 | 3,580 | 3,580 | 3,490 | 3,555 | -25 | -0.7% | 117,000 |
| 2024/03/08 | 3,565 | 3,660 | 3,555 | 3,580 | -25 | -0.7% | 65,900 |
| 2024/03/07 | 3,715 | 3,730 | 3,605 | 3,605 | -95 | -2.6% | 46,200 |
| 2024/03/06 | 3,635 | 3,715 | 3,605 | 3,700 | +60 | +1.6% | 36,800 |
| 2024/03/05 | 3,575 | 3,730 | 3,570 | 3,640 | +10 | +0.3% | 125,800 |
| 2024/03/04 | 3,890 | 3,890 | 3,620 | 3,630 | -330 | -8.3% | 100,700 |
| 2024/03/01 | 3,685 | 3,995 | 3,670 | 3,960 | +260 | +7% | 111,400 |
| 2024/02/29 | 3,525 | 3,735 | 3,465 | 3,700 | +110 | +3.1% | 116,500 |
| 2024/02/28 | 3,650 | 3,700 | 3,575 | 3,590 | -60 | -1.6% | 60,200 |
| 2024/02/27 | 3,705 | 3,770 | 3,650 | 3,650 | -125 | -3.3% | 87,000 |
| 2024/02/26 | 3,840 | 3,885 | 3,745 | 3,775 | -240 | -6% | 228,200 |
| 2024/02/22 | 4,050 | 4,110 | 3,950 | 4,015 | -105 | -2.5% | 80,600 |
| 2024/02/21 | 4,320 | 4,325 | 4,110 | 4,120 | -185 | -4.3% | 51,500 |
| 2024/02/20 | 4,270 | 4,320 | 4,150 | 4,305 | -95 | -2.2% | 71,300 |
| 2024/02/19 | 3,960 | 4,400 | 3,940 | 4,400 | +505 | +13% | 154,600 |
| 2024/02/16 | 4,160 | 4,170 | 3,725 | 3,895 | -270 | -6.5% | 274,100 |
1～
50
件表示中 / 1923件
類似銘柄と比較する
現在ご覧いただいている「やまみ」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 |
|---|---|---|---|---|---|---|---|---|
| やまみ | 355,500円 | +17.4% | +88.7% | 1.69% | 18.53倍 | 2.74倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| ブルドック | 205,200円 | +5.2% | -55.4% | 1.71% | 548.66倍 | 1.30倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| 紀文食品 | 115,500円 | +1.2% | +128.4% | 1.47% | 10.15倍 | 2.03倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
| ＳＴＩフードＨ | 425,000円 | +7.0% | +3.0% | 2.12% | 15.74倍 | 3.39倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| ファーマフーズ | 84,300円 | -6.5% | -18.1% | 2.37% | 13.15倍 | 2.57倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
市場注目の銘柄
チャート関連のコラム
