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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,429 | 1,442 | 1,429 | 1,435 | +3 | +0.2% | 2,800 |
| 2022/09/06 | 1,431 | 1,444 | 1,431 | 1,432 | +1 | +0.1% | 5,900 |
| 2022/09/05 | 1,429 | 1,438 | 1,429 | 1,431 | +2 | +0.1% | 1,400 |
| 2022/09/02 | 1,434 | 1,443 | 1,425 | 1,429 | -7 | -0.5% | 7,600 |
| 2022/09/01 | 1,431 | 1,448 | 1,431 | 1,436 | +1 | +0.1% | 1,700 |
| 2022/08/31 | 1,435 | 1,447 | 1,428 | 1,435 | ±0 | ±0% | 5,000 |
| 2022/08/30 | 1,441 | 1,450 | 1,435 | 1,435 | -14 | -1% | 5,200 |
| 2022/08/29 | 1,440 | 1,454 | 1,437 | 1,449 | -8 | -0.5% | 3,800 |
| 2022/08/26 | 1,450 | 1,465 | 1,450 | 1,457 | -2 | -0.1% | 6,700 |
| 2022/08/25 | 1,445 | 1,459 | 1,445 | 1,459 | +14 | +1% | 4,500 |
| 2022/08/24 | 1,452 | 1,455 | 1,445 | 1,445 | -8 | -0.6% | 6,000 |
| 2022/08/23 | 1,444 | 1,493 | 1,440 | 1,453 | +4 | +0.3% | 11,100 |
| 2022/08/22 | 1,437 | 1,455 | 1,428 | 1,449 | -1 | -0.1% | 6,100 |
| 2022/08/19 | 1,452 | 1,464 | 1,450 | 1,450 | -2 | -0.1% | 6,900 |
| 2022/08/18 | 1,440 | 1,460 | 1,436 | 1,452 | +18 | +1.3% | 8,500 |
| 2022/08/17 | 1,416 | 1,447 | 1,416 | 1,434 | +19 | +1.3% | 15,200 |
| 2022/08/16 | 1,440 | 1,441 | 1,411 | 1,415 | -29 | -2% | 29,900 |
| 2022/08/15 | 1,470 | 1,491 | 1,440 | 1,444 | -6 | -0.4% | 23,800 |
| 2022/08/12 | 1,456 | 1,487 | 1,444 | 1,450 | ±0 | ±0% | 23,800 |
| 2022/08/10 | 1,390 | 1,490 | 1,385 | 1,450 | -150 | -9.4% | 62,800 |
| 2022/08/09 | 1,586 | 1,606 | 1,586 | 1,600 | +15 | +0.9% | 6,800 |
| 2022/08/08 | 1,583 | 1,612 | 1,570 | 1,585 | -6 | -0.4% | 2,800 |
| 2022/08/05 | 1,622 | 1,623 | 1,589 | 1,591 | -27 | -1.7% | 3,100 |
| 2022/08/04 | 1,565 | 1,623 | 1,565 | 1,618 | +53 | +3.4% | 2,600 |
| 2022/08/03 | 1,601 | 1,618 | 1,540 | 1,565 | -37 | -2.3% | 11,800 |
| 2022/08/02 | 1,617 | 1,617 | 1,602 | 1,602 | -15 | -0.9% | 1,700 |
| 2022/08/01 | 1,637 | 1,637 | 1,615 | 1,617 | +20 | +1.3% | 3,300 |
| 2022/07/29 | 1,619 | 1,619 | 1,597 | 1,597 | -22 | -1.4% | 3,500 |
| 2022/07/28 | 1,618 | 1,636 | 1,618 | 1,619 | +1 | +0.1% | 3,100 |
| 2022/07/27 | 1,631 | 1,635 | 1,618 | 1,618 | -17 | -1% | 1,800 |
| 2022/07/26 | 1,636 | 1,638 | 1,626 | 1,635 | +30 | +1.9% | 1,800 |
| 2022/07/25 | 1,642 | 1,644 | 1,603 | 1,605 | -37 | -2.3% | 4,800 |
| 2022/07/22 | 1,644 | 1,675 | 1,639 | 1,642 | -1 | -0.1% | 3,900 |
| 2022/07/21 | 1,660 | 1,660 | 1,640 | 1,643 | -1 | -0.1% | 2,400 |
| 2022/07/20 | 1,672 | 1,672 | 1,644 | 1,644 | +2 | +0.1% | 3,500 |
| 2022/07/19 | 1,676 | 1,676 | 1,642 | 1,642 | -21 | -1.3% | 2,800 |
| 2022/07/15 | 1,666 | 1,672 | 1,660 | 1,663 | -7 | -0.4% | 3,100 |
| 2022/07/14 | 1,681 | 1,692 | 1,670 | 1,670 | -14 | -0.8% | 1,900 |
| 2022/07/13 | 1,695 | 1,699 | 1,684 | 1,684 | +13 | +0.8% | 1,700 |
| 2022/07/12 | 1,678 | 1,706 | 1,670 | 1,671 | +1 | +0.1% | 5,500 |
| 2022/07/11 | 1,730 | 1,730 | 1,659 | 1,670 | +7 | +0.4% | 2,800 |
| 2022/07/08 | 1,660 | 1,674 | 1,660 | 1,663 | +3 | +0.2% | 5,600 |
| 2022/07/07 | 1,667 | 1,698 | 1,660 | 1,660 | -7 | -0.4% | 2,400 |
| 2022/07/06 | 1,668 | 1,677 | 1,663 | 1,667 | -4 | -0.2% | 2,800 |
| 2022/07/05 | 1,690 | 1,690 | 1,663 | 1,671 | -39 | -2.3% | 6,500 |
| 2022/07/04 | 1,716 | 1,718 | 1,693 | 1,710 | -6 | -0.3% | 3,600 |
| 2022/07/01 | 1,788 | 1,788 | 1,711 | 1,716 | -72 | -4% | 5,100 |
| 2022/06/30 | 1,755 | 1,800 | 1,755 | 1,788 | +33 | +1.9% | 7,900 |
| 2022/06/29 | 1,796 | 1,796 | 1,725 | 1,755 | -54 | -3% | 12,100 |
| 2022/06/28 | 1,778 | 1,810 | 1,700 | 1,809 | +29 | +1.6% | 31,200 |
501～
550
件表示中 / 2021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 | 491,000円 | +10.5% | +13.1% | 1.47% | 20.97倍 | 3.60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 |
| かどや | 370,000円 | +7.9% | -23.7% | 2.30% | 17.03倍 | 0.99倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 柿安本店 | 275,700円 | +1.2% | -1.5% | 3.08% | 18.86倍 | 1.50倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 六甲バタ | 156,800円 | +2.3% | +191.4% | 1.28% | 29.10倍 | 0.99倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| フィード・ワン | 87,000円 | -2.2% | -18.6% | 3.10% | 7.40倍 | 0.66倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
