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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 2,236 | 2,243 | 2,219 | 2,240 | +4 | +0.2% | 1,200 |
2020/11/04 | 2,269 | 2,281 | 2,211 | 2,236 | +64 | +2.9% | 5,600 |
2020/11/02 | 2,154 | 2,255 | 2,154 | 2,172 | +9 | +0.4% | 2,800 |
2020/10/30 | 2,298 | 2,298 | 2,157 | 2,163 | -86 | -3.8% | 8,500 |
2020/10/29 | 2,259 | 2,265 | 2,238 | 2,249 | -15 | -0.7% | 1,500 |
2020/10/28 | 2,291 | 2,291 | 2,193 | 2,264 | -12 | -0.5% | 8,900 |
2020/10/27 | 2,204 | 2,291 | 2,204 | 2,276 | +72 | +3.3% | 4,300 |
2020/10/26 | 2,300 | 2,302 | 2,204 | 2,204 | -97 | -4.2% | 6,600 |
2020/10/23 | 2,299 | 2,314 | 2,185 | 2,301 | +13 | +0.6% | 9,500 |
2020/10/22 | 2,299 | 2,299 | 2,288 | 2,288 | +8 | +0.4% | 600 |
2020/10/21 | 2,267 | 2,295 | 2,264 | 2,280 | +27 | +1.2% | 2,900 |
2020/10/20 | 2,260 | 2,260 | 2,235 | 2,253 | -7 | -0.3% | 1,100 |
2020/10/19 | 2,260 | 2,292 | 2,237 | 2,260 | +1 | ±0% | 12,400 |
2020/10/16 | 2,257 | 2,269 | 2,220 | 2,259 | -27 | -1.2% | 2,700 |
2020/10/15 | 2,205 | 2,293 | 2,205 | 2,286 | +92 | +4.2% | 12,200 |
2020/10/14 | 2,182 | 2,228 | 2,182 | 2,194 | +3 | +0.1% | 4,000 |
2020/10/13 | 2,180 | 2,248 | 2,154 | 2,191 | +11 | +0.5% | 24,700 |
2020/10/12 | 2,189 | 2,251 | 2,113 | 2,180 | +6 | +0.3% | 13,500 |
2020/10/09 | 2,175 | 2,189 | 2,151 | 2,174 | ±0 | ±0% | 7,700 |
2020/10/08 | 2,188 | 2,222 | 2,173 | 2,174 | -13 | -0.6% | 11,500 |
2020/10/07 | 2,302 | 2,302 | 2,170 | 2,187 | -65 | -2.9% | 15,400 |
2020/10/06 | 2,371 | 2,371 | 2,229 | 2,252 | -145 | -6% | 10,500 |
2020/10/05 | 2,289 | 2,397 | 2,242 | 2,397 | +158 | +7.1% | 20,700 |
2020/10/02 | 2,252 | 2,295 | 2,216 | 2,239 | - | - | 13,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,369 | 2,369 | 2,195 | 2,252 | -120 | -5.1% | 22,500 |
2020/09/29 | 2,351 | 2,398 | 2,326 | 2,372 | +22 | +0.9% | 11,300 |
2020/09/28 | 2,270 | 2,350 | 2,246 | 2,350 | +117 | +5.2% | 20,500 |
2020/09/25 | 2,209 | 2,296 | 2,200 | 2,233 | +24 | +1.1% | 17,900 |
2020/09/24 | 2,168 | 2,209 | 2,168 | 2,209 | +3 | +0.1% | 4,000 |
2020/09/23 | 2,208 | 2,227 | 2,179 | 2,206 | +18 | +0.8% | 14,300 |
2020/09/18 | 2,168 | 2,188 | 2,114 | 2,188 | +20 | +0.9% | 13,700 |
2020/09/17 | 2,144 | 2,168 | 2,091 | 2,168 | +24 | +1.1% | 5,100 |
2020/09/16 | 2,107 | 2,181 | 2,099 | 2,144 | +37 | +1.8% | 6,600 |
2020/09/15 | 2,141 | 2,184 | 2,093 | 2,107 | -67 | -3.1% | 5,800 |
2020/09/14 | 2,169 | 2,177 | 2,150 | 2,174 | +17 | +0.8% | 5,900 |
2020/09/11 | 2,150 | 2,170 | 2,127 | 2,157 | +14 | +0.7% | 8,800 |
2020/09/10 | 2,113 | 2,146 | 2,078 | 2,143 | +47 | +2.2% | 13,100 |
2020/09/09 | 2,071 | 2,106 | 2,058 | 2,096 | +24 | +1.2% | 10,300 |
2020/09/08 | 2,070 | 2,080 | 2,065 | 2,072 | +2 | +0.1% | 3,100 |
2020/09/07 | 2,014 | 2,090 | 2,012 | 2,070 | +56 | +2.8% | 12,200 |
2020/09/04 | 2,019 | 2,020 | 1,983 | 2,014 | -7 | -0.3% | 4,000 |
2020/09/03 | 2,025 | 2,039 | 2,021 | 2,021 | -13 | -0.6% | 4,400 |
2020/09/02 | 1,994 | 2,037 | 1,990 | 2,034 | +44 | +2.2% | 5,500 |
2020/09/01 | 2,005 | 2,038 | 1,985 | 1,990 | -43 | -2.1% | 11,800 |
2020/08/31 | 1,995 | 2,063 | 1,995 | 2,033 | +42 | +2.1% | 6,300 |
2020/08/28 | 2,040 | 2,040 | 1,991 | 1,991 | -49 | -2.4% | 7,600 |
2020/08/27 | 2,031 | 2,042 | 1,994 | 2,040 | -14 | -0.7% | 11,800 |
2020/08/26 | 2,049 | 2,054 | 2,015 | 2,054 | +42 | +2.1% | 10,800 |
2020/08/25 | 2,011 | 2,017 | 1,993 | 2,012 | +19 | +1% | 4,600 |
951~
1000
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