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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 2,161 | 2,161 | 2,113 | 2,126 | -35 | -1.6% | 8,400 |
2021/01/19 | 2,173 | 2,200 | 2,140 | 2,161 | -12 | -0.6% | 13,900 |
2021/01/18 | 2,150 | 2,176 | 2,140 | 2,173 | -13 | -0.6% | 6,800 |
2021/01/15 | 2,167 | 2,200 | 2,165 | 2,186 | -14 | -0.6% | 4,800 |
2021/01/14 | 2,180 | 2,211 | 2,158 | 2,200 | -1 | ±0% | 8,200 |
2021/01/13 | 2,158 | 2,209 | 2,158 | 2,201 | +16 | +0.7% | 10,700 |
2021/01/12 | 2,194 | 2,194 | 2,140 | 2,185 | -13 | -0.6% | 7,800 |
2021/01/08 | 2,155 | 2,198 | 2,155 | 2,198 | +27 | +1.2% | 3,900 |
2021/01/07 | 2,202 | 2,202 | 2,160 | 2,171 | -33 | -1.5% | 7,600 |
2021/01/06 | 2,126 | 2,212 | 2,126 | 2,204 | +105 | +5% | 8,400 |
2021/01/05 | 2,101 | 2,125 | 2,079 | 2,099 | -18 | -0.9% | 3,100 |
2021/01/04 | 2,111 | 2,130 | 2,066 | 2,117 | +6 | +0.3% | 6,200 |
2020/12/30 | 2,140 | 2,164 | 2,111 | 2,111 | -33 | -1.5% | 12,000 |
2020/12/29 | 2,107 | 2,144 | 2,075 | 2,144 | +25 | +1.2% | 8,600 |
2020/12/28 | 2,150 | 2,150 | 2,103 | 2,119 | -31 | -1.4% | 4,600 |
2020/12/25 | 2,114 | 2,150 | 2,108 | 2,150 | +34 | +1.6% | 3,600 |
2020/12/24 | 2,085 | 2,130 | 2,085 | 2,116 | +21 | +1% | 3,300 |
2020/12/23 | 2,147 | 2,147 | 2,078 | 2,095 | -3 | -0.1% | 5,600 |
2020/12/22 | 2,117 | 2,130 | 2,075 | 2,098 | -19 | -0.9% | 10,300 |
2020/12/21 | 2,130 | 2,150 | 2,096 | 2,117 | -39 | -1.8% | 8,000 |
2020/12/18 | 2,163 | 2,184 | 2,129 | 2,156 | -7 | -0.3% | 5,400 |
2020/12/17 | 2,153 | 2,175 | 2,144 | 2,163 | -23 | -1.1% | 5,300 |
2020/12/16 | 2,149 | 2,193 | 2,138 | 2,186 | +28 | +1.3% | 8,300 |
2020/12/15 | 2,169 | 2,169 | 2,148 | 2,158 | ±0 | ±0% | 1,800 |
2020/12/14 | 2,190 | 2,190 | 2,100 | 2,158 | +16 | +0.7% | 14,500 |
2020/12/11 | 2,059 | 2,142 | 2,046 | 2,142 | +108 | +5.3% | 16,900 |
2020/12/10 | 2,060 | 2,060 | 2,025 | 2,034 | +1 | ±0% | 4,700 |
2020/12/09 | 2,031 | 2,047 | 2,020 | 2,033 | -22 | -1.1% | 9,300 |
2020/12/08 | 2,040 | 2,060 | 2,020 | 2,055 | +15 | +0.7% | 8,000 |
2020/12/07 | 2,077 | 2,082 | 2,039 | 2,040 | -37 | -1.8% | 4,800 |
2020/12/04 | 2,120 | 2,120 | 2,068 | 2,077 | -52 | -2.4% | 3,000 |
2020/12/03 | 2,075 | 2,138 | 2,072 | 2,129 | +54 | +2.6% | 4,900 |
2020/12/02 | 2,098 | 2,103 | 2,048 | 2,075 | +10 | +0.5% | 9,200 |
2020/12/01 | 2,012 | 2,100 | 2,012 | 2,065 | +32 | +1.6% | 5,500 |
2020/11/30 | 2,051 | 2,079 | 2,033 | 2,033 | -24 | -1.2% | 15,100 |
2020/11/27 | 2,084 | 2,133 | 2,045 | 2,057 | -51 | -2.4% | 20,100 |
2020/11/26 | 2,113 | 2,137 | 2,087 | 2,108 | -5 | -0.2% | 7,700 |
2020/11/25 | 2,177 | 2,187 | 2,103 | 2,113 | -14 | -0.7% | 10,600 |
2020/11/24 | 2,201 | 2,201 | 2,119 | 2,127 | -65 | -3% | 23,200 |
2020/11/20 | 2,149 | 2,213 | 2,146 | 2,192 | -3 | -0.1% | 7,000 |
2020/11/19 | 2,187 | 2,195 | 2,130 | 2,195 | +11 | +0.5% | 9,200 |
2020/11/18 | 2,224 | 2,239 | 2,178 | 2,184 | -40 | -1.8% | 23,100 |
2020/11/17 | 2,252 | 2,252 | 2,200 | 2,224 | -3 | -0.1% | 5,100 |
2020/11/16 | 2,211 | 2,255 | 2,208 | 2,227 | +22 | +1% | 5,700 |
2020/11/13 | 2,285 | 2,285 | 2,205 | 2,205 | +3 | +0.1% | 5,700 |
2020/11/12 | 2,201 | 2,250 | 2,201 | 2,202 | -34 | -1.5% | 3,700 |
2020/11/11 | 2,217 | 2,272 | 2,217 | 2,236 | -15 | -0.7% | 8,300 |
2020/11/10 | 2,268 | 2,269 | 2,233 | 2,251 | +2 | +0.1% | 3,400 |
2020/11/09 | 2,270 | 2,270 | 2,222 | 2,249 | +8 | +0.4% | 4,800 |
2020/11/06 | 2,268 | 2,268 | 2,196 | 2,241 | +1 | ±0% | 2,400 |
901~
950
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