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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 3,390 | 3,455 | 3,335 | 3,350 | -20 | -0.6% | 28,300 |
| 2024/07/25 | 3,320 | 3,410 | 3,320 | 3,370 | -20 | -0.6% | 33,400 |
| 2024/07/24 | 3,470 | 3,470 | 3,350 | 3,390 | -80 | -2.3% | 34,100 |
| 2024/07/23 | 3,285 | 3,470 | 3,280 | 3,470 | +230 | +7.1% | 44,600 |
| 2024/07/22 | 3,210 | 3,265 | 3,185 | 3,240 | +30 | +0.9% | 23,900 |
| 2024/07/19 | 3,290 | 3,290 | 3,200 | 3,210 | -75 | -2.3% | 22,700 |
| 2024/07/18 | 3,250 | 3,305 | 3,200 | 3,285 | +20 | +0.6% | 37,400 |
| 2024/07/17 | 3,295 | 3,300 | 3,220 | 3,265 | -20 | -0.6% | 29,600 |
| 2024/07/16 | 3,380 | 3,385 | 3,230 | 3,285 | -80 | -2.4% | 35,200 |
| 2024/07/12 | 3,300 | 3,420 | 3,295 | 3,365 | +35 | +1.1% | 38,600 |
| 2024/07/11 | 3,305 | 3,395 | 3,285 | 3,330 | +25 | +0.8% | 29,200 |
| 2024/07/10 | 3,380 | 3,440 | 3,290 | 3,305 | -70 | -2.1% | 21,700 |
| 2024/07/09 | 3,465 | 3,470 | 3,370 | 3,375 | -65 | -1.9% | 34,800 |
| 2024/07/08 | 3,370 | 3,460 | 3,345 | 3,440 | +125 | +3.8% | 55,100 |
| 2024/07/05 | 3,265 | 3,375 | 3,265 | 3,315 | +150 | +4.7% | 52,600 |
| 2024/07/04 | 3,130 | 3,230 | 3,125 | 3,165 | +100 | +3.3% | 52,600 |
| 2024/07/03 | 3,050 | 3,075 | 3,005 | 3,065 | +10 | +0.3% | 29,900 |
| 2024/07/02 | 3,180 | 3,245 | 3,050 | 3,055 | -140 | -4.4% | 65,600 |
| 2024/07/01 | 3,340 | 3,355 | 3,180 | 3,195 | -90 | -2.7% | 29,900 |
| 2024/06/28 | 3,330 | 3,360 | 3,285 | 3,285 | -50 | -1.5% | 46,600 |
| 2024/06/27 | 3,280 | 3,425 | 3,260 | 3,335 | +80 | +2.5% | 47,800 |
| 2024/06/26 | 3,260 | 3,295 | 3,210 | 3,255 | -5 | -0.2% | 39,200 |
| 2024/06/25 | 3,205 | 3,280 | 3,190 | 3,260 | +55 | +1.7% | 28,700 |
| 2024/06/24 | 3,260 | 3,270 | 3,205 | 3,205 | -55 | -1.7% | 31,900 |
| 2024/06/21 | 3,345 | 3,395 | 3,260 | 3,260 | -60 | -1.8% | 43,800 |
| 2024/06/20 | 3,285 | 3,360 | 3,250 | 3,320 | ±0 | ±0% | 41,300 |
| 2024/06/19 | 3,350 | 3,415 | 3,295 | 3,320 | -40 | -1.2% | 48,000 |
| 2024/06/18 | 3,390 | 3,455 | 3,335 | 3,360 | -30 | -0.9% | 46,200 |
| 2024/06/17 | 3,370 | 3,430 | 3,350 | 3,390 | +5 | +0.1% | 58,600 |
| 2024/06/14 | 3,265 | 3,385 | 3,265 | 3,385 | +185 | +5.8% | 77,200 |
| 2024/06/13 | 3,280 | 3,315 | 3,200 | 3,200 | -45 | -1.4% | 31,100 |
| 2024/06/12 | 3,160 | 3,280 | 3,160 | 3,245 | +115 | +3.7% | 50,800 |
| 2024/06/11 | 3,100 | 3,145 | 3,100 | 3,130 | +30 | +1% | 23,800 |
| 2024/06/10 | 3,065 | 3,120 | 3,030 | 3,100 | ±0 | ±0% | 17,400 |
| 2024/06/07 | 2,950 | 3,140 | 2,950 | 3,100 | +143 | +4.8% | 123,900 |
| 2024/06/06 | 2,996 | 2,996 | 2,931 | 2,957 | -18 | -0.6% | 33,200 |
| 2024/06/05 | 3,015 | 3,035 | 2,973 | 2,975 | -24 | -0.8% | 30,500 |
| 2024/06/04 | 3,030 | 3,030 | 2,977 | 2,999 | -46 | -1.5% | 31,100 |
| 2024/06/03 | 3,050 | 3,085 | 3,005 | 3,045 | +10 | +0.3% | 54,000 |
| 2024/05/31 | 3,010 | 3,035 | 2,963 | 3,035 | +38 | +1.3% | 31,800 |
| 2024/05/30 | 3,000 | 3,025 | 2,949 | 2,997 | -8 | -0.3% | 55,300 |
| 2024/05/29 | 3,060 | 3,175 | 3,005 | 3,005 | -80 | -2.6% | 61,500 |
| 2024/05/28 | 3,015 | 3,115 | 2,992 | 3,085 | +105 | +3.5% | 70,100 |
| 2024/05/27 | 3,005 | 3,020 | 2,956 | 2,980 | -25 | -0.8% | 45,000 |
| 2024/05/24 | 3,000 | 3,035 | 2,973 | 3,005 | ±0 | ±0% | 40,800 |
| 2024/05/23 | 3,050 | 3,050 | 2,964 | 3,005 | -60 | -2% | 64,400 |
| 2024/05/22 | 3,040 | 3,085 | 2,960 | 3,065 | +10 | +0.3% | 144,800 |
| 2024/05/21 | 3,090 | 3,090 | 3,025 | 3,055 | -165 | -5.1% | 113,200 |
| 2024/05/20 | 3,175 | 3,235 | 3,140 | 3,220 | -10 | -0.3% | 63,300 |
| 2024/05/17 | 3,250 | 3,335 | 3,185 | 3,230 | +20 | +0.6% | 75,700 |
1～
50
件表示中 / 1983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 | 335,000円 | +17.4% | +88.7% | 1.79% | 17.46倍 | 2.58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 | 41,000円 | +0.1% | -19.0% | 1.95% | 11.80倍 | 1.10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 | 211,300円 | +8.9% | +19.9% | 0.73% | 18.95倍 | 2.37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 | 259,000円 | +6.5% | -5.2% | 0.77% | 73.73倍 | 1.60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 |
| サンクゼール | 223,300円 | +9.1% | -5.1% | 1.57% | 23.86倍 | 4.35倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
