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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,972 | 1,981 | 1,924 | 1,931 | -40 | -2% | 6,900 |
| 2021/08/17 | 2,025 | 2,025 | 1,971 | 1,971 | -58 | -2.9% | 9,900 |
| 2021/08/16 | 2,007 | 2,030 | 2,007 | 2,029 | +3 | +0.1% | 5,500 |
| 2021/08/13 | 1,985 | 2,030 | 1,985 | 2,026 | +161 | +8.6% | 15,500 |
| 2021/08/12 | 1,870 | 1,875 | 1,855 | 1,865 | +16 | +0.9% | 3,600 |
| 2021/08/11 | 1,860 | 1,863 | 1,838 | 1,849 | -13 | -0.7% | 5,400 |
| 2021/08/10 | 1,849 | 1,874 | 1,849 | 1,862 | +13 | +0.7% | 2,600 |
| 2021/08/06 | 1,835 | 1,850 | 1,835 | 1,849 | +8 | +0.4% | 1,000 |
| 2021/08/05 | 1,854 | 1,867 | 1,841 | 1,841 | -18 | -1% | 4,700 |
| 2021/08/04 | 1,882 | 1,882 | 1,859 | 1,859 | +9 | +0.5% | 2,000 |
| 2021/08/03 | 1,890 | 1,890 | 1,844 | 1,850 | ±0 | ±0% | 3,800 |
| 2021/08/02 | 1,847 | 1,872 | 1,847 | 1,850 | +4 | +0.2% | 1,000 |
| 2021/07/30 | 1,846 | 1,846 | 1,846 | 1,846 | -26 | -1.4% | 200 |
| 2021/07/29 | 1,886 | 1,886 | 1,872 | 1,872 | -14 | -0.7% | 800 |
| 2021/07/28 | 1,865 | 1,899 | 1,865 | 1,886 | +9 | +0.5% | 1,900 |
| 2021/07/27 | 1,840 | 1,900 | 1,840 | 1,877 | +27 | +1.5% | 10,400 |
| 2021/07/26 | 1,859 | 1,859 | 1,847 | 1,850 | +6 | +0.3% | 2,300 |
| 2021/07/21 | 1,848 | 1,855 | 1,840 | 1,844 | +2 | +0.1% | 3,100 |
| 2021/07/20 | 1,890 | 1,890 | 1,842 | 1,842 | -51 | -2.7% | 10,600 |
| 2021/07/19 | 1,920 | 1,920 | 1,893 | 1,893 | -27 | -1.4% | 5,000 |
| 2021/07/16 | 1,918 | 1,920 | 1,915 | 1,920 | +4 | +0.2% | 3,900 |
| 2021/07/15 | 1,925 | 1,930 | 1,916 | 1,916 | -9 | -0.5% | 6,200 |
| 2021/07/14 | 1,930 | 1,930 | 1,925 | 1,925 | -5 | -0.3% | 5,700 |
| 2021/07/13 | 1,922 | 1,931 | 1,922 | 1,930 | +9 | +0.5% | 5,100 |
| 2021/07/12 | 1,912 | 1,930 | 1,912 | 1,921 | +11 | +0.6% | 3,100 |
| 2021/07/09 | 1,925 | 1,925 | 1,908 | 1,910 | -17 | -0.9% | 10,000 |
| 2021/07/08 | 1,936 | 1,936 | 1,927 | 1,927 | -9 | -0.5% | 2,600 |
| 2021/07/07 | 1,936 | 1,953 | 1,935 | 1,936 | -4 | -0.2% | 2,600 |
| 2021/07/06 | 1,939 | 1,953 | 1,935 | 1,940 | +1 | +0.1% | 5,800 |
| 2021/07/05 | 1,935 | 1,939 | 1,935 | 1,939 | +6 | +0.3% | 800 |
| 2021/07/02 | 1,941 | 1,944 | 1,924 | 1,933 | -11 | -0.6% | 1,500 |
| 2021/07/01 | 1,945 | 1,949 | 1,931 | 1,944 | +2 | +0.1% | 2,100 |
| 2021/06/30 | 1,953 | 1,953 | 1,942 | 1,942 | -11 | -0.6% | 1,400 |
| 2021/06/29 | 1,953 | 1,953 | 1,950 | 1,953 | -2 | -0.1% | 5,000 |
| 2021/06/28 | 1,954 | 1,955 | 1,951 | 1,955 | +1 | +0.1% | 2,500 |
| 2021/06/25 | 1,952 | 1,955 | 1,948 | 1,954 | +18 | +0.9% | 7,500 |
| 2021/06/24 | 1,925 | 1,950 | 1,925 | 1,936 | -15 | -0.8% | 1,900 |
| 2021/06/23 | 1,943 | 1,951 | 1,942 | 1,951 | +16 | +0.8% | 4,500 |
| 2021/06/22 | 1,935 | 1,938 | 1,920 | 1,935 | +15 | +0.8% | 1,600 |
| 2021/06/21 | 1,935 | 1,935 | 1,920 | 1,920 | -21 | -1.1% | 3,500 |
| 2021/06/18 | 1,946 | 1,952 | 1,941 | 1,941 | ±0 | ±0% | 1,900 |
| 2021/06/17 | 1,942 | 1,945 | 1,941 | 1,941 | -7 | -0.4% | 1,800 |
| 2021/06/16 | 1,948 | 1,959 | 1,942 | 1,948 | ±0 | ±0% | 1,600 |
| 2021/06/15 | 1,960 | 1,960 | 1,942 | 1,948 | +3 | +0.2% | 5,700 |
| 2021/06/14 | 1,960 | 1,963 | 1,939 | 1,945 | +2 | +0.1% | 4,300 |
| 2021/06/11 | 1,983 | 1,983 | 1,940 | 1,943 | ±0 | ±0% | 10,200 |
| 2021/06/10 | 1,962 | 1,962 | 1,943 | 1,943 | -8 | -0.4% | 4,300 |
| 2021/06/09 | 1,968 | 1,971 | 1,951 | 1,951 | -17 | -0.9% | 5,900 |
| 2021/06/08 | 1,973 | 1,973 | 1,957 | 1,968 | +8 | +0.4% | 5,400 |
| 2021/06/07 | 2,027 | 2,027 | 1,960 | 1,960 | -27 | -1.4% | 5,900 |
901～
950
件表示中 / 2162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 | 482,500円 | +10.5% | -23.2% | 1.49% | 24.06倍 | 3.45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 |
| はごろも | 334,500円 | +1.8% | +23.4% | 1.79% | 15.74倍 | 0.79倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| かどや | 360,000円 | +7.9% | -23.7% | 2.36% | 16.57倍 | 0.96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 |
| 井村屋Ｇ | 249,100円 | +2.7% | -7.0% | 1.24% | 17.23倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| ケンコーマヨ | 193,300円 | +3.7% | +50.0% | 1.97% | 9.05倍 | 0.70倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
市場注目の銘柄
チャート関連のコラム
