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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 4,010 | 4,050 | 3,970 | 4,005 | -5 | -0.1% | 33,900 |
| 2024/12/02 | 4,095 | 4,130 | 3,920 | 4,010 | -205 | -4.9% | 49,900 |
| 2024/11/29 | 4,200 | 4,345 | 4,185 | 4,215 | +75 | +1.8% | 80,700 |
| 2024/11/28 | 4,150 | 4,195 | 4,045 | 4,140 | -50 | -1.2% | 72,100 |
| 2024/11/27 | 4,210 | 4,250 | 4,145 | 4,190 | +50 | +1.2% | 97,300 |
| 2024/11/26 | 4,015 | 4,140 | 3,985 | 4,140 | +195 | +4.9% | 117,700 |
| 2024/11/25 | 3,930 | 4,065 | 3,915 | 3,945 | +85 | +2.2% | 95,100 |
| 2024/11/22 | 3,730 | 3,870 | 3,625 | 3,860 | +170 | +4.6% | 57,800 |
| 2024/11/21 | 3,680 | 3,805 | 3,625 | 3,690 | +10 | +0.3% | 45,500 |
| 2024/11/20 | 3,710 | 3,755 | 3,635 | 3,680 | -45 | -1.2% | 79,700 |
| 2024/11/19 | 3,600 | 3,745 | 3,595 | 3,725 | +185 | +5.2% | 100,500 |
| 2024/11/18 | 3,850 | 3,850 | 3,540 | 3,540 | -380 | -9.7% | 135,100 |
| 2024/11/15 | 3,450 | 3,950 | 3,425 | 3,920 | +400 | +11.4% | 340,700 |
| 2024/11/14 | 3,575 | 3,575 | 3,490 | 3,520 | -60 | -1.7% | 88,000 |
| 2024/11/13 | 3,735 | 3,775 | 3,555 | 3,580 | -120 | -3.2% | 72,300 |
| 2024/11/12 | 3,725 | 3,820 | 3,700 | 3,700 | -25 | -0.7% | 46,500 |
| 2024/11/11 | 3,690 | 3,760 | 3,670 | 3,725 | +35 | +0.9% | 49,200 |
| 2024/11/08 | 3,725 | 3,745 | 3,680 | 3,690 | -30 | -0.8% | 27,900 |
| 2024/11/07 | 3,660 | 3,780 | 3,660 | 3,720 | +60 | +1.6% | 24,000 |
| 2024/11/06 | 3,715 | 3,845 | 3,645 | 3,660 | -55 | -1.5% | 46,400 |
| 2024/11/05 | 3,660 | 3,715 | 3,575 | 3,715 | +45 | +1.2% | 24,500 |
| 2024/11/01 | 3,655 | 3,695 | 3,605 | 3,670 | -45 | -1.2% | 55,400 |
| 2024/10/31 | 3,790 | 3,820 | 3,715 | 3,715 | -75 | -2% | 30,500 |
| 2024/10/30 | 3,880 | 3,880 | 3,790 | 3,790 | -90 | -2.3% | 75,600 |
| 2024/10/29 | 3,885 | 3,925 | 3,860 | 3,880 | -30 | -0.8% | 35,700 |
| 2024/10/28 | 3,860 | 3,980 | 3,850 | 3,910 | +30 | +0.8% | 20,700 |
| 2024/10/25 | 3,915 | 3,940 | 3,855 | 3,880 | -30 | -0.8% | 26,100 |
| 2024/10/24 | 4,080 | 4,110 | 3,760 | 3,910 | -240 | -5.8% | 97,000 |
| 2024/10/23 | 4,170 | 4,230 | 4,120 | 4,150 | +10 | +0.2% | 27,000 |
| 2024/10/22 | 4,095 | 4,160 | 4,070 | 4,140 | +55 | +1.3% | 29,900 |
| 2024/10/21 | 4,005 | 4,135 | 4,005 | 4,085 | +80 | +2% | 13,600 |
| 2024/10/18 | 4,080 | 4,080 | 4,005 | 4,005 | -110 | -2.7% | 32,300 |
| 2024/10/17 | 4,120 | 4,180 | 4,075 | 4,115 | +45 | +1.1% | 40,700 |
| 2024/10/16 | 4,110 | 4,170 | 4,055 | 4,070 | -110 | -2.6% | 51,200 |
| 2024/10/15 | 4,220 | 4,240 | 4,120 | 4,180 | -10 | -0.2% | 71,500 |
| 2024/10/11 | 4,380 | 4,430 | 4,165 | 4,190 | -260 | -5.8% | 71,900 |
| 2024/10/10 | 4,590 | 4,590 | 4,390 | 4,450 | -80 | -1.8% | 57,800 |
| 2024/10/09 | 4,495 | 4,590 | 4,495 | 4,530 | +80 | +1.8% | 51,400 |
| 2024/10/08 | 4,420 | 4,515 | 4,380 | 4,450 | +15 | +0.3% | 33,800 |
| 2024/10/07 | 4,425 | 4,515 | 4,425 | 4,435 | +95 | +2.2% | 37,000 |
| 2024/10/04 | 4,390 | 4,470 | 4,315 | 4,340 | -50 | -1.1% | 33,400 |
| 2024/10/03 | 4,495 | 4,500 | 4,365 | 4,390 | +25 | +0.6% | 35,500 |
| 2024/10/02 | 4,710 | 4,710 | 4,365 | 4,365 | -345 | -7.3% | 53,600 |
| 2024/10/01 | 4,645 | 4,805 | 4,645 | 4,710 | +95 | +2.1% | 22,900 |
| 2024/09/30 | 4,480 | 4,690 | 4,435 | 4,615 | +65 | +1.4% | 36,700 |
| 2024/09/27 | 4,610 | 4,640 | 4,520 | 4,550 | -60 | -1.3% | 28,300 |
| 2024/09/26 | 4,370 | 4,615 | 4,355 | 4,610 | +170 | +3.8% | 51,100 |
| 2024/09/25 | 4,440 | 4,505 | 4,280 | 4,440 | -70 | -1.6% | 73,300 |
| 2024/09/24 | 4,700 | 4,700 | 4,405 | 4,510 | -400 | -8.1% | 111,800 |
| 2024/09/20 | 4,710 | 4,940 | 4,665 | 4,910 | +190 | +4% | 59,300 |
1～
50
件表示中 / 2070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 | 400,500円 | +10.5% | +13.1% | 1.80% | 17.11倍 | 2.93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 |
| ＳＴＩフードＨ | 488,000円 | +10.1% | +28.8% | 2.46% | 14.83倍 | 3.64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 | 99,400円 | +4.6% | -56.2% | 2.52% | 17.98倍 | 2.48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 |
| オエノンＨＤ | 42,000円 | +0.1% | -19.0% | 2.38% | 11.97倍 | 1.07倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| フジ日本 | 100,600円 | +7.0% | -6.3% | 3.18% | 11.27倍 | 1.11倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
市場注目の銘柄
チャート関連のコラム
