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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,745 | 1,890 | 1,745 | 1,780 | +146 | +8.9% | 50,900 |
| 2022/06/24 | 1,606 | 1,636 | 1,606 | 1,634 | +34 | +2.1% | 3,200 |
| 2022/06/23 | 1,565 | 1,600 | 1,565 | 1,600 | +51 | +3.3% | 2,800 |
| 2022/06/22 | 1,549 | 1,565 | 1,544 | 1,549 | ±0 | ±0% | 1,800 |
| 2022/06/21 | 1,545 | 1,568 | 1,528 | 1,549 | +44 | +2.9% | 4,700 |
| 2022/06/20 | 1,552 | 1,555 | 1,500 | 1,505 | -25 | -1.6% | 5,700 |
| 2022/06/17 | 1,536 | 1,538 | 1,527 | 1,530 | -25 | -1.6% | 2,600 |
| 2022/06/16 | 1,571 | 1,571 | 1,549 | 1,555 | +7 | +0.5% | 1,800 |
| 2022/06/15 | 1,569 | 1,573 | 1,540 | 1,548 | -21 | -1.3% | 3,400 |
| 2022/06/14 | 1,603 | 1,603 | 1,564 | 1,569 | -31 | -1.9% | 4,300 |
| 2022/06/13 | 1,613 | 1,613 | 1,599 | 1,600 | -36 | -2.2% | 2,000 |
| 2022/06/10 | 1,652 | 1,652 | 1,620 | 1,636 | +9 | +0.6% | 2,200 |
| 2022/06/09 | 1,649 | 1,650 | 1,620 | 1,627 | -15 | -0.9% | 2,000 |
| 2022/06/08 | 1,635 | 1,642 | 1,623 | 1,642 | +22 | +1.4% | 1,700 |
| 2022/06/07 | 1,643 | 1,655 | 1,615 | 1,620 | -8 | -0.5% | 5,700 |
| 2022/06/06 | 1,620 | 1,654 | 1,616 | 1,628 | +18 | +1.1% | 6,000 |
| 2022/06/03 | 1,640 | 1,650 | 1,610 | 1,610 | -30 | -1.8% | 2,300 |
| 2022/06/02 | 1,583 | 1,640 | 1,583 | 1,640 | +67 | +4.3% | 4,100 |
| 2022/06/01 | 1,564 | 1,573 | 1,555 | 1,573 | +9 | +0.6% | 2,200 |
| 2022/05/31 | 1,569 | 1,569 | 1,550 | 1,564 | -25 | -1.6% | 4,800 |
| 2022/05/30 | 1,560 | 1,589 | 1,535 | 1,589 | +29 | +1.9% | 14,400 |
| 2022/05/27 | 1,560 | 1,565 | 1,544 | 1,560 | -1 | -0.1% | 8,600 |
| 2022/05/26 | 1,580 | 1,580 | 1,541 | 1,561 | +21 | +1.4% | 5,000 |
| 2022/05/25 | 1,548 | 1,556 | 1,536 | 1,540 | -10 | -0.6% | 1,000 |
| 2022/05/24 | 1,581 | 1,582 | 1,550 | 1,550 | -31 | -2% | 4,300 |
| 2022/05/23 | 1,570 | 1,588 | 1,552 | 1,581 | +37 | +2.4% | 4,200 |
| 2022/05/20 | 1,534 | 1,573 | 1,533 | 1,544 | +5 | +0.3% | 3,600 |
| 2022/05/19 | 1,557 | 1,557 | 1,530 | 1,539 | -20 | -1.3% | 6,000 |
| 2022/05/18 | 1,540 | 1,559 | 1,530 | 1,559 | +28 | +1.8% | 7,600 |
| 2022/05/17 | 1,585 | 1,587 | 1,516 | 1,531 | -56 | -3.5% | 12,400 |
| 2022/05/16 | 1,663 | 1,663 | 1,576 | 1,587 | -75 | -4.5% | 8,800 |
| 2022/05/13 | 1,601 | 1,686 | 1,601 | 1,662 | +9 | +0.5% | 14,000 |
| 2022/05/12 | 1,624 | 1,686 | 1,624 | 1,653 | +29 | +1.8% | 1,600 |
| 2022/05/11 | 1,674 | 1,674 | 1,624 | 1,624 | -13 | -0.8% | 1,400 |
| 2022/05/10 | 1,684 | 1,684 | 1,631 | 1,637 | -27 | -1.6% | 4,100 |
| 2022/05/09 | 1,674 | 1,674 | 1,659 | 1,664 | -34 | -2% | 1,600 |
| 2022/05/06 | 1,628 | 1,699 | 1,580 | 1,698 | +48 | +2.9% | 6,900 |
| 2022/05/02 | 1,634 | 1,650 | 1,634 | 1,650 | -34 | -2% | 2,700 |
| 2022/04/28 | 1,600 | 1,684 | 1,600 | 1,684 | +103 | +6.5% | 7,300 |
| 2022/04/27 | 1,660 | 1,660 | 1,581 | 1,581 | -68 | -4.1% | 8,600 |
| 2022/04/26 | 1,682 | 1,686 | 1,645 | 1,649 | -3 | -0.2% | 4,400 |
| 2022/04/25 | 1,659 | 1,663 | 1,652 | 1,652 | -25 | -1.5% | 2,100 |
| 2022/04/22 | 1,704 | 1,704 | 1,669 | 1,677 | -51 | -3% | 2,200 |
| 2022/04/21 | 1,707 | 1,728 | 1,681 | 1,728 | +33 | +1.9% | 1,100 |
| 2022/04/20 | 1,692 | 1,718 | 1,692 | 1,695 | +4 | +0.2% | 2,300 |
| 2022/04/19 | 1,694 | 1,723 | 1,689 | 1,691 | -1 | -0.1% | 3,300 |
| 2022/04/18 | 1,730 | 1,730 | 1,690 | 1,692 | -32 | -1.9% | 5,600 |
| 2022/04/15 | 1,731 | 1,742 | 1,718 | 1,724 | -18 | -1% | 1,400 |
| 2022/04/14 | 1,737 | 1,792 | 1,737 | 1,742 | -27 | -1.5% | 1,300 |
| 2022/04/13 | 1,739 | 1,770 | 1,735 | 1,769 | +22 | +1.3% | 2,200 |
551～
600
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
