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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,712 | 1,762 | 1,709 | 1,747 | -11 | -0.6% | 5,700 |
| 2022/04/11 | 1,791 | 1,791 | 1,747 | 1,758 | -33 | -1.8% | 3,100 |
| 2022/04/08 | 1,764 | 1,792 | 1,729 | 1,791 | +19 | +1.1% | 5,000 |
| 2022/04/07 | 1,741 | 1,772 | 1,741 | 1,772 | +22 | +1.3% | 1,100 |
| 2022/04/06 | 1,806 | 1,806 | 1,745 | 1,750 | -51 | -2.8% | 5,600 |
| 2022/04/05 | 1,817 | 1,827 | 1,801 | 1,801 | -26 | -1.4% | 3,000 |
| 2022/04/04 | 1,816 | 1,830 | 1,812 | 1,827 | +11 | +0.6% | 3,000 |
| 2022/04/01 | 1,770 | 1,820 | 1,769 | 1,816 | +28 | +1.6% | 3,200 |
| 2022/03/31 | 1,805 | 1,843 | 1,780 | 1,788 | -17 | -0.9% | 3,200 |
| 2022/03/30 | 1,856 | 1,856 | 1,805 | 1,805 | -30 | -1.6% | 4,400 |
| 2022/03/29 | 1,788 | 1,835 | 1,783 | 1,835 | +59 | +3.3% | 6,700 |
| 2022/03/28 | 1,790 | 1,790 | 1,776 | 1,776 | +4 | +0.2% | 500 |
| 2022/03/25 | 1,772 | 1,774 | 1,769 | 1,772 | +8 | +0.5% | 600 |
| 2022/03/24 | 1,735 | 1,764 | 1,735 | 1,764 | -2 | -0.1% | 1,400 |
| 2022/03/23 | 1,725 | 1,776 | 1,725 | 1,766 | +41 | +2.4% | 2,800 |
| 2022/03/22 | 1,782 | 1,782 | 1,700 | 1,725 | -63 | -3.5% | 4,900 |
| 2022/03/18 | 1,772 | 1,804 | 1,771 | 1,788 | -21 | -1.2% | 2,900 |
| 2022/03/17 | 1,781 | 1,812 | 1,756 | 1,809 | +28 | +1.6% | 3,300 |
| 2022/03/16 | 1,732 | 1,790 | 1,725 | 1,781 | +42 | +2.4% | 4,700 |
| 2022/03/15 | 1,670 | 1,739 | 1,670 | 1,739 | +60 | +3.6% | 3,500 |
| 2022/03/14 | 1,637 | 1,679 | 1,637 | 1,679 | +34 | +2.1% | 3,900 |
| 2022/03/11 | 1,623 | 1,655 | 1,623 | 1,645 | -10 | -0.6% | 4,900 |
| 2022/03/10 | 1,713 | 1,713 | 1,647 | 1,655 | +20 | +1.2% | 6,500 |
| 2022/03/09 | 1,589 | 1,667 | 1,570 | 1,635 | -34 | -2% | 14,100 |
| 2022/03/08 | 1,748 | 1,748 | 1,659 | 1,669 | -51 | -3% | 4,200 |
| 2022/03/07 | 1,747 | 1,747 | 1,720 | 1,720 | -25 | -1.4% | 1,400 |
| 2022/03/04 | 1,769 | 1,769 | 1,745 | 1,745 | -47 | -2.6% | 2,800 |
| 2022/03/03 | 1,792 | 1,792 | 1,792 | 1,792 | -7 | -0.4% | 700 |
| 2022/03/02 | 1,815 | 1,818 | 1,775 | 1,799 | -50 | -2.7% | 1,700 |
| 2022/03/01 | 1,796 | 1,849 | 1,775 | 1,849 | +89 | +5.1% | 5,400 |
| 2022/02/28 | 1,776 | 1,777 | 1,760 | 1,760 | -16 | -0.9% | 2,100 |
| 2022/02/25 | 1,773 | 1,776 | 1,769 | 1,776 | -2 | -0.1% | 1,200 |
| 2022/02/24 | 1,777 | 1,817 | 1,754 | 1,778 | +1 | +0.1% | 2,300 |
| 2022/02/22 | 1,830 | 1,830 | 1,777 | 1,777 | -61 | -3.3% | 3,300 |
| 2022/02/21 | 1,871 | 1,871 | 1,810 | 1,838 | -33 | -1.8% | 1,000 |
| 2022/02/18 | 1,880 | 1,880 | 1,871 | 1,871 | -21 | -1.1% | 1,500 |
| 2022/02/17 | 1,908 | 1,908 | 1,874 | 1,892 | +14 | +0.7% | 1,200 |
| 2022/02/16 | 1,870 | 1,887 | 1,870 | 1,878 | +8 | +0.4% | 2,400 |
| 2022/02/15 | 1,856 | 1,908 | 1,808 | 1,870 | +94 | +5.3% | 12,700 |
| 2022/02/14 | 1,742 | 1,793 | 1,735 | 1,776 | +26 | +1.5% | 5,600 |
| 2022/02/10 | 1,746 | 1,752 | 1,725 | 1,750 | +18 | +1% | 3,600 |
| 2022/02/09 | 1,725 | 1,745 | 1,723 | 1,732 | +13 | +0.8% | 1,600 |
| 2022/02/08 | 1,792 | 1,797 | 1,716 | 1,719 | -52 | -2.9% | 3,800 |
| 2022/02/07 | 1,803 | 1,809 | 1,771 | 1,771 | -21 | -1.2% | 3,700 |
| 2022/02/04 | 1,812 | 1,812 | 1,786 | 1,792 | -19 | -1% | 1,700 |
| 2022/02/03 | 1,782 | 1,811 | 1,782 | 1,811 | +46 | +2.6% | 3,200 |
| 2022/02/02 | 1,765 | 1,765 | 1,760 | 1,765 | +18 | +1% | 3,300 |
| 2022/02/01 | 1,774 | 1,774 | 1,690 | 1,747 | -27 | -1.5% | 6,500 |
| 2022/01/31 | 1,810 | 1,816 | 1,771 | 1,774 | -12 | -0.7% | 3,900 |
| 2022/01/28 | 1,758 | 1,799 | 1,745 | 1,786 | +93 | +5.5% | 34,700 |
601～
650
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
