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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,710 | 4,940 | 4,665 | 4,910 | +190 | +4% | 59,300 |
| 2024/09/19 | 4,735 | 4,785 | 4,625 | 4,720 | -85 | -1.8% | 50,400 |
| 2024/09/18 | 4,705 | 4,805 | 4,625 | 4,805 | +30 | +0.6% | 33,100 |
| 2024/09/17 | 4,890 | 4,895 | 4,705 | 4,775 | -70 | -1.4% | 38,400 |
| 2024/09/13 | 4,680 | 4,855 | 4,680 | 4,845 | +150 | +3.2% | 55,100 |
| 2024/09/12 | 4,695 | 4,840 | 4,655 | 4,695 | +40 | +0.9% | 49,000 |
| 2024/09/11 | 4,985 | 5,000 | 4,520 | 4,655 | -320 | -6.4% | 130,000 |
| 2024/09/10 | 5,030 | 5,060 | 4,915 | 4,975 | +45 | +0.9% | 34,700 |
| 2024/09/09 | 4,850 | 4,965 | 4,780 | 4,930 | +35 | +0.7% | 46,900 |
| 2024/09/06 | 4,960 | 5,070 | 4,885 | 4,895 | +35 | +0.7% | 76,600 |
| 2024/09/05 | 4,830 | 4,985 | 4,830 | 4,860 | +40 | +0.8% | 65,600 |
| 2024/09/04 | 4,805 | 4,880 | 4,735 | 4,820 | -55 | -1.1% | 61,300 |
| 2024/09/03 | 4,800 | 4,940 | 4,800 | 4,875 | +125 | +2.6% | 74,100 |
| 2024/09/02 | 4,475 | 4,755 | 4,475 | 4,750 | +275 | +6.1% | 66,200 |
| 2024/08/30 | 4,390 | 4,520 | 4,350 | 4,475 | -55 | -1.2% | 72,200 |
| 2024/08/29 | 4,220 | 4,565 | 4,220 | 4,530 | +405 | +9.8% | 158,200 |
| 2024/08/28 | 4,120 | 4,145 | 4,055 | 4,125 | -50 | -1.2% | 60,700 |
| 2024/08/27 | 4,090 | 4,220 | 4,035 | 4,175 | -15 | -0.4% | 41,900 |
| 2024/08/26 | 4,135 | 4,230 | 4,075 | 4,190 | +50 | +1.2% | 49,800 |
| 2024/08/23 | 4,255 | 4,285 | 4,010 | 4,140 | -115 | -2.7% | 90,600 |
| 2024/08/22 | 4,120 | 4,265 | 4,075 | 4,255 | +115 | +2.8% | 77,400 |
| 2024/08/21 | 4,215 | 4,310 | 4,075 | 4,140 | -95 | -2.2% | 88,000 |
| 2024/08/20 | 4,100 | 4,250 | 4,050 | 4,235 | +135 | +3.3% | 92,700 |
| 2024/08/19 | 4,110 | 4,185 | 4,055 | 4,100 | -10 | -0.2% | 88,700 |
| 2024/08/16 | 3,880 | 4,130 | 3,870 | 4,110 | +230 | +5.9% | 98,300 |
| 2024/08/15 | 3,770 | 3,970 | 3,765 | 3,880 | +165 | +4.4% | 94,000 |
| 2024/08/14 | 3,810 | 3,830 | 3,675 | 3,715 | -140 | -3.6% | 102,800 |
| 2024/08/13 | 3,975 | 4,170 | 3,630 | 3,855 | -90 | -2.3% | 163,800 |
| 2024/08/09 | 3,580 | 4,165 | 3,580 | 3,945 | +475 | +13.7% | 486,900 |
| 2024/08/08 | 3,490 | 3,535 | 3,390 | 3,470 | +90 | +2.7% | 89,900 |
| 2024/08/07 | 3,315 | 3,450 | 3,260 | 3,380 | -65 | -1.9% | 40,100 |
| 2024/08/06 | 3,420 | 3,480 | 3,325 | 3,445 | +235 | +7.3% | 79,900 |
| 2024/08/05 | 3,125 | 3,495 | 3,050 | 3,210 | +35 | +1.1% | 121,300 |
| 2024/08/02 | 3,285 | 3,345 | 3,165 | 3,175 | -215 | -6.3% | 87,600 |
| 2024/08/01 | 3,455 | 3,490 | 3,390 | 3,390 | -65 | -1.9% | 29,800 |
| 2024/07/31 | 3,340 | 3,455 | 3,320 | 3,455 | +45 | +1.3% | 21,700 |
| 2024/07/30 | 3,420 | 3,450 | 3,380 | 3,410 | -75 | -2.2% | 47,300 |
| 2024/07/29 | 3,355 | 3,500 | 3,320 | 3,485 | +135 | +4% | 32,800 |
| 2024/07/26 | 3,390 | 3,455 | 3,335 | 3,350 | -20 | -0.6% | 28,300 |
| 2024/07/25 | 3,320 | 3,410 | 3,320 | 3,370 | -20 | -0.6% | 33,400 |
| 2024/07/24 | 3,470 | 3,470 | 3,350 | 3,390 | -80 | -2.3% | 34,100 |
| 2024/07/23 | 3,285 | 3,470 | 3,280 | 3,470 | +230 | +7.1% | 44,600 |
| 2024/07/22 | 3,210 | 3,265 | 3,185 | 3,240 | +30 | +0.9% | 23,900 |
| 2024/07/19 | 3,290 | 3,290 | 3,200 | 3,210 | -75 | -2.3% | 22,700 |
| 2024/07/18 | 3,250 | 3,305 | 3,200 | 3,285 | +20 | +0.6% | 37,400 |
| 2024/07/17 | 3,295 | 3,300 | 3,220 | 3,265 | -20 | -0.6% | 29,600 |
| 2024/07/16 | 3,380 | 3,385 | 3,230 | 3,285 | -80 | -2.4% | 35,200 |
| 2024/07/12 | 3,300 | 3,420 | 3,295 | 3,365 | +35 | +1.1% | 38,600 |
| 2024/07/11 | 3,305 | 3,395 | 3,285 | 3,330 | +25 | +0.8% | 29,200 |
| 2024/07/10 | 3,380 | 3,440 | 3,290 | 3,305 | -70 | -2.1% | 21,700 |
51～
100
件表示中 / 2071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 | 396,500円 | +10.5% | +13.1% | 1.82% | 16.94倍 | 2.91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 |
| ＳＴＩフードＨ | 487,500円 | +10.1% | +28.8% | 2.46% | 14.82倍 | 3.64倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| ファーマフーズ | 99,000円 | +4.6% | -56.2% | 2.53% | 17.91倍 | 2.47倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| フジ日本 | 100,500円 | +7.0% | -6.3% | 3.18% | 11.26倍 | 1.10倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| オエノンＨＤ | 41,200円 | +0.1% | -19.0% | 2.43% | 11.74倍 | 1.05倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
