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 |
---|---|---|---|---|---|---|---|
2023/08/07 | 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 |
2023/07/25 | 1,364 | 1,364 | 1,344 | 1,344 | ±0 | ±0% | 25,500 |
2023/07/24 | 1,358 | 1,365 | 1,344 | 1,344 | -4 | -0.3% | 26,900 |
2023/07/21 | 1,365 | 1,365 | 1,348 | 1,348 | -6 | -0.4% | 18,300 |
2023/07/20 | 1,362 | 1,363 | 1,342 | 1,354 | -3 | -0.2% | 13,000 |
2023/07/19 | 1,340 | 1,370 | 1,337 | 1,357 | +17 | +1.3% | 32,200 |
2023/07/18 | 1,332 | 1,348 | 1,328 | 1,340 | +13 | +1% | 19,000 |
2023/07/14 | 1,332 | 1,332 | 1,320 | 1,327 | -4 | -0.3% | 13,600 |
2023/07/13 | 1,336 | 1,338 | 1,328 | 1,331 | +7 | +0.5% | 8,900 |
2023/07/12 | 1,320 | 1,325 | 1,317 | 1,324 | +7 | +0.5% | 9,300 |
2023/07/11 | 1,325 | 1,332 | 1,315 | 1,317 | -7 | -0.5% | 15,700 |
2023/07/10 | 1,326 | 1,334 | 1,321 | 1,324 | +6 | +0.5% | 9,400 |
2023/07/07 | 1,320 | 1,333 | 1,312 | 1,318 | -13 | -1% | 20,500 |
2023/07/06 | 1,344 | 1,344 | 1,321 | 1,331 | -14 | -1% | 18,400 |
2023/07/05 | 1,341 | 1,347 | 1,336 | 1,345 | +8 | +0.6% | 10,900 |
2023/07/04 | 1,335 | 1,341 | 1,332 | 1,337 | +4 | +0.3% | 9,000 |
2023/07/03 | 1,329 | 1,343 | 1,329 | 1,333 | +10 | +0.8% | 8,000 |
2023/06/30 | 1,325 | 1,329 | 1,322 | 1,323 | -2 | -0.2% | 11,100 |
2023/06/29 | 1,326 | 1,338 | 1,322 | 1,325 | -19 | -1.4% | 12,300 |
2023/06/28 | 1,339 | 1,348 | 1,336 | 1,344 | +6 | +0.4% | 17,900 |
2023/06/27 | 1,338 | 1,341 | 1,332 | 1,338 | ±0 | ±0% | 9,700 |
2023/06/26 | 1,328 | 1,339 | 1,322 | 1,338 | +2 | +0.1% | 27,500 |
2023/06/23 | 1,352 | 1,354 | 1,327 | 1,336 | -19 | -1.4% | 43,600 |
2023/06/22 | 1,360 | 1,365 | 1,351 | 1,355 | -5 | -0.4% | 14,200 |
2023/06/21 | 1,362 | 1,372 | 1,355 | 1,360 | -2 | -0.1% | 13,300 |
2023/06/20 | 1,347 | 1,362 | 1,347 | 1,362 | +7 | +0.5% | 6,000 |
2023/06/19 | 1,351 | 1,371 | 1,345 | 1,355 | +2 | +0.1% | 9,600 |
2023/06/16 | 1,356 | 1,359 | 1,341 | 1,353 | -7 | -0.5% | 29,600 |
2023/06/15 | 1,361 | 1,369 | 1,358 | 1,360 | -1 | -0.1% | 9,700 |
2023/06/14 | 1,372 | 1,376 | 1,359 | 1,361 | -17 | -1.2% | 25,500 |
2023/06/13 | 1,380 | 1,384 | 1,372 | 1,378 | +6 | +0.4% | 10,900 |
2023/06/12 | 1,365 | 1,382 | 1,364 | 1,372 | +8 | +0.6% | 19,100 |
2023/06/09 | 1,355 | 1,369 | 1,354 | 1,364 | +11 | +0.8% | 16,500 |
2023/06/08 | 1,365 | 1,367 | 1,350 | 1,353 | -10 | -0.7% | 10,100 |
2023/06/07 | 1,374 | 1,375 | 1,360 | 1,363 | -11 | -0.8% | 11,200 |
2023/06/06 | 1,372 | 1,381 | 1,363 | 1,374 | +2 | +0.1% | 5,800 |
2023/06/05 | 1,382 | 1,382 | 1,370 | 1,372 | +4 | +0.3% | 8,100 |
2023/06/02 | 1,355 | 1,376 | 1,352 | 1,368 | +8 | +0.6% | 15,000 |
2023/06/01 | 1,377 | 1,377 | 1,358 | 1,360 | -17 | -1.2% | 52,700 |
2023/05/31 | 1,398 | 1,401 | 1,377 | 1,377 | -22 | -1.6% | 25,200 |
2023/05/30 | 1,427 | 1,429 | 1,399 | 1,399 | -31 | -2.2% | 13,800 |
2023/05/29 | 1,405 | 1,448 | 1,405 | 1,430 | +26 | +1.9% | 15,200 |
201~
250
件表示中 / 1945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 | 304,500円 | +17.4% | +88.7% | 1.97% | 15.87倍 | 2.34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 | 37,100円 | +0.1% | -19.0% | 2.16% | 10.80倍 | 1.01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 |
イートアンドH | 207,800円 | +8.9% | +19.9% | 0.48% | 18.61倍 | 2.32倍 |
|
外食チェーンと冷凍食品製造の2軸。いずれも「大阪王将」ブランドが柱。全国5工場が稼働中 |
アヲハタ | 249,100円 | +6.5% | -5.2% | 0.80% | 70.91倍 | 1.53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 | 214,000円 | +1.6% | -7.9% | - | - | - |
|
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