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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,907 | 2,010 | 1,907 | 1,995 | +100 | +5.3% | 51,000 |
2023/10/04 | 1,958 | 1,989 | 1,895 | 1,895 | -153 | -7.5% | 66,700 |
2023/10/03 | 2,048 | 2,059 | 2,003 | 2,048 | +10 | +0.5% | 44,200 |
2023/10/02 | 2,023 | 2,072 | 2,000 | 2,038 | +15 | +0.7% | 45,200 |
2023/09/29 | 2,004 | 2,060 | 2,001 | 2,023 | +31 | +1.6% | 43,600 |
2023/09/28 | 2,006 | 2,027 | 1,977 | 1,992 | -14 | -0.7% | 14,000 |
2023/09/27 | 1,930 | 2,016 | 1,927 | 2,006 | +85 | +4.4% | 50,200 |
2023/09/26 | 1,875 | 1,938 | 1,869 | 1,921 | +29 | +1.5% | 18,800 |
2023/09/25 | 1,897 | 1,917 | 1,887 | 1,892 | -11 | -0.6% | 7,800 |
2023/09/22 | 1,852 | 1,916 | 1,841 | 1,903 | +24 | +1.3% | 12,100 |
2023/09/21 | 1,886 | 1,901 | 1,873 | 1,879 | -27 | -1.4% | 12,400 |
2023/09/20 | 1,947 | 1,947 | 1,894 | 1,906 | -41 | -2.1% | 34,200 |
2023/09/19 | 1,854 | 1,947 | 1,832 | 1,947 | +97 | +5.2% | 69,900 |
2023/09/15 | 1,887 | 1,887 | 1,838 | 1,850 | -27 | -1.4% | 23,000 |
2023/09/14 | 1,871 | 1,890 | 1,850 | 1,877 | +26 | +1.4% | 24,200 |
2023/09/13 | 1,810 | 1,868 | 1,805 | 1,851 | +46 | +2.5% | 51,800 |
2023/09/12 | 1,739 | 1,805 | 1,739 | 1,805 | +71 | +4.1% | 50,500 |
2023/09/11 | 1,805 | 1,805 | 1,728 | 1,734 | -67 | -3.7% | 68,100 |
2023/09/08 | 1,753 | 1,815 | 1,753 | 1,801 | +48 | +2.7% | 37,500 |
2023/09/07 | 1,778 | 1,807 | 1,751 | 1,753 | -35 | -2% | 21,100 |
2023/09/06 | 1,821 | 1,853 | 1,779 | 1,788 | -29 | -1.6% | 30,800 |
2023/09/05 | 1,836 | 1,842 | 1,803 | 1,817 | -19 | -1% | 20,300 |
2023/09/04 | 1,878 | 1,884 | 1,818 | 1,836 | -50 | -2.7% | 40,800 |
2023/09/01 | 1,901 | 1,910 | 1,873 | 1,886 | -23 | -1.2% | 29,500 |
2023/08/31 | 1,901 | 1,948 | 1,869 | 1,909 | +22 | +1.2% | 90,300 |
2023/08/30 | 1,810 | 1,890 | 1,790 | 1,887 | +97 | +5.4% | 64,900 |
2023/08/29 | 1,712 | 1,808 | 1,712 | 1,790 | +78 | +4.6% | 75,400 |
2023/08/28 | 1,720 | 1,720 | 1,678 | 1,712 | +12 | +0.7% | 21,000 |
2023/08/25 | 1,694 | 1,720 | 1,678 | 1,700 | -12 | -0.7% | 21,100 |
2023/08/24 | 1,734 | 1,734 | 1,692 | 1,712 | -22 | -1.3% | 21,600 |
2023/08/23 | 1,678 | 1,736 | 1,678 | 1,734 | +76 | +4.6% | 45,700 |
2023/08/22 | 1,595 | 1,666 | 1,594 | 1,658 | +78 | +4.9% | 57,100 |
2023/08/21 | 1,598 | 1,613 | 1,574 | 1,580 | +4 | +0.3% | 34,600 |
2023/08/18 | 1,624 | 1,630 | 1,547 | 1,576 | -71 | -4.3% | 92,000 |
2023/08/17 | 1,663 | 1,673 | 1,621 | 1,647 | -43 | -2.5% | 32,400 |
2023/08/16 | 1,675 | 1,720 | 1,668 | 1,690 | -10 | -0.6% | 58,700 |
2023/08/15 | 1,581 | 1,700 | 1,550 | 1,700 | +117 | +7.4% | 114,800 |
2023/08/14 | 1,605 | 1,626 | 1,571 | 1,583 | -25 | -1.6% | 91,200 |
2023/08/10 | 1,655 | 1,679 | 1,568 | 1,608 | +189 | +13.3% | 278,100 |
2023/08/09 | 1,425 | 1,430 | 1,401 | 1,419 | -10 | -0.7% | 42,700 |
2023/08/08 | 1,430 | 1,430 | 1,404 | 1,429 | -1 | -0.1% | 16,400 |
2023/08/07 | 1,408 | 1,430 | 1,400 | 1,430 | +26 | +1.9% | 25,600 |
2023/08/04 | 1,382 | 1,410 | 1,375 | 1,404 | +29 | +2.1% | 46,600 |
2023/08/03 | 1,361 | 1,379 | 1,359 | 1,375 | +4 | +0.3% | 9,000 |
2023/08/02 | 1,369 | 1,380 | 1,360 | 1,371 | -2 | -0.1% | 19,900 |
2023/08/01 | 1,370 | 1,384 | 1,354 | 1,373 | +8 | +0.6% | 21,900 |
2023/07/31 | 1,350 | 1,370 | 1,349 | 1,365 | +19 | +1.4% | 14,800 |
2023/07/28 | 1,347 | 1,364 | 1,340 | 1,346 | -14 | -1% | 26,700 |
2023/07/27 | 1,355 | 1,361 | 1,351 | 1,360 | -3 | -0.2% | 10,200 |
2023/07/26 | 1,351 | 1,364 | 1,341 | 1,363 | +19 | +1.4% | 9,400 |
151~
200
件表示中 / 1936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 | 305,500円 | +17.4% | +88.7% | 1.96% | 15.92倍 | 2.35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 |
オエノンHD | 35,000円 | +0.1% | -19.0% | 2.29% | 10.19倍 | 0.95倍 |
|
旧合同酒精。焼酎に強み。流通大手のPB製造にも積極的。酵素医薬品が第2の柱に成長 |
オカムラ食品 | 265,500円 | +17.3% | -41.1% | 1.28% | 15.09倍 | 1.64倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
アヲハタ | 249,600円 | +6.5% | -5.2% | 0.80% | 71.05倍 | 1.54倍 |
|
家庭用ジャムシェア約3割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
佐藤食 | 214,700円 | +1.6% | -7.9% | 1.86% | 15.78倍 | 0.43倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に3工場、生産設備刷新が課題 |
市場注目の銘柄
チャート関連のコラム