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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,638 | 1,719 | 1,619 | 1,693 | +72 | +4.4% | 15,800 |
| 2022/01/26 | 1,625 | 1,626 | 1,600 | 1,621 | -2 | -0.1% | 9,600 |
| 2022/01/25 | 1,663 | 1,676 | 1,612 | 1,623 | -40 | -2.4% | 15,400 |
| 2022/01/24 | 1,700 | 1,700 | 1,656 | 1,663 | -37 | -2.2% | 8,700 |
| 2022/01/21 | 1,775 | 1,775 | 1,690 | 1,700 | -86 | -4.8% | 15,400 |
| 2022/01/20 | 1,809 | 1,809 | 1,730 | 1,786 | +43 | +2.5% | 10,000 |
| 2022/01/19 | 1,791 | 1,791 | 1,720 | 1,743 | -70 | -3.9% | 13,800 |
| 2022/01/18 | 1,819 | 1,869 | 1,780 | 1,813 | -5 | -0.3% | 11,300 |
| 2022/01/17 | 1,861 | 1,870 | 1,818 | 1,818 | -82 | -4.3% | 11,500 |
| 2022/01/14 | 1,899 | 1,925 | 1,857 | 1,900 | +4 | +0.2% | 10,400 |
| 2022/01/13 | 1,900 | 1,936 | 1,877 | 1,896 | -44 | -2.3% | 6,700 |
| 2022/01/12 | 1,875 | 1,940 | 1,875 | 1,940 | +65 | +3.5% | 6,100 |
| 2022/01/11 | 1,862 | 1,897 | 1,857 | 1,875 | +19 | +1% | 4,600 |
| 2022/01/07 | 1,823 | 1,888 | 1,823 | 1,856 | +44 | +2.4% | 5,300 |
| 2022/01/06 | 1,948 | 1,948 | 1,812 | 1,812 | -136 | -7% | 9,500 |
| 2022/01/05 | 1,943 | 1,958 | 1,943 | 1,948 | +8 | +0.4% | 6,000 |
| 2022/01/04 | 1,913 | 1,940 | 1,904 | 1,940 | +22 | +1.1% | 3,700 |
| 2021/12/30 | 1,868 | 1,918 | 1,838 | 1,918 | +50 | +2.7% | 7,900 |
| 2021/12/29 | 1,818 | 1,892 | 1,818 | 1,868 | +34 | +1.9% | 4,300 |
| 2021/12/28 | 1,826 | 1,840 | 1,826 | 1,834 | +8 | +0.4% | 2,900 |
| 2021/12/27 | 1,901 | 1,910 | 1,821 | 1,826 | -75 | -3.9% | 7,900 |
| 2021/12/24 | 1,889 | 1,925 | 1,889 | 1,901 | +19 | +1% | 10,900 |
| 2021/12/23 | 1,886 | 1,890 | 1,882 | 1,882 | +19 | +1% | 2,000 |
| 2021/12/22 | 1,811 | 1,880 | 1,796 | 1,863 | +54 | +3% | 7,300 |
| 2021/12/21 | 1,828 | 1,828 | 1,805 | 1,809 | -13 | -0.7% | 14,300 |
| 2021/12/20 | 1,833 | 1,833 | 1,800 | 1,822 | +29 | +1.6% | 4,600 |
| 2021/12/17 | 1,862 | 1,877 | 1,744 | 1,793 | -67 | -3.6% | 21,900 |
| 2021/12/16 | 1,877 | 1,891 | 1,860 | 1,860 | -25 | -1.3% | 5,700 |
| 2021/12/15 | 1,892 | 1,892 | 1,874 | 1,885 | +2 | +0.1% | 1,600 |
| 2021/12/14 | 1,883 | 1,906 | 1,883 | 1,883 | ±0 | ±0% | 1,300 |
| 2021/12/13 | 1,882 | 1,900 | 1,882 | 1,883 | -4 | -0.2% | 2,700 |
| 2021/12/10 | 1,938 | 1,938 | 1,869 | 1,887 | -18 | -0.9% | 2,800 |
| 2021/12/09 | 1,929 | 1,929 | 1,905 | 1,905 | -35 | -1.8% | 3,500 |
| 2021/12/08 | 1,984 | 1,984 | 1,926 | 1,940 | +23 | +1.2% | 11,700 |
| 2021/12/07 | 1,911 | 1,918 | 1,868 | 1,917 | +32 | +1.7% | 6,000 |
| 2021/12/06 | 1,859 | 1,890 | 1,826 | 1,885 | +30 | +1.6% | 5,800 |
| 2021/12/03 | 1,787 | 1,857 | 1,787 | 1,855 | +84 | +4.7% | 8,000 |
| 2021/12/02 | 1,831 | 1,840 | 1,768 | 1,771 | -29 | -1.6% | 12,400 |
| 2021/12/01 | 1,744 | 1,814 | 1,744 | 1,800 | +33 | +1.9% | 9,000 |
| 2021/11/30 | 1,855 | 1,895 | 1,753 | 1,767 | -76 | -4.1% | 26,400 |
| 2021/11/29 | 1,836 | 1,914 | 1,823 | 1,843 | -40 | -2.1% | 11,100 |
| 2021/11/26 | 1,902 | 1,902 | 1,858 | 1,883 | -17 | -0.9% | 12,900 |
| 2021/11/25 | 1,902 | 1,917 | 1,900 | 1,900 | -10 | -0.5% | 2,400 |
| 2021/11/24 | 1,926 | 1,944 | 1,910 | 1,910 | -16 | -0.8% | 3,800 |
| 2021/11/22 | 1,926 | 1,942 | 1,923 | 1,926 | ±0 | ±0% | 4,600 |
| 2021/11/19 | 1,921 | 1,959 | 1,921 | 1,926 | +6 | +0.3% | 3,800 |
| 2021/11/18 | 1,945 | 1,945 | 1,920 | 1,920 | -23 | -1.2% | 5,500 |
| 2021/11/17 | 1,991 | 1,991 | 1,938 | 1,943 | -46 | -2.3% | 13,700 |
| 2021/11/16 | 2,014 | 2,020 | 1,989 | 1,989 | -9 | -0.5% | 3,900 |
| 2021/11/15 | 2,026 | 2,026 | 1,990 | 1,998 | -39 | -1.9% | 15,000 |
651～
700
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
