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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 2,348 | 2,450 | 2,345 | 2,440 | +90 | +3.8% | 6,600 |
2019/05/29 | 2,363 | 2,364 | 2,350 | 2,350 | -13 | -0.6% | 1,800 |
2019/05/28 | 2,355 | 2,385 | 2,355 | 2,363 | -8 | -0.3% | 1,800 |
2019/05/27 | 2,394 | 2,394 | 2,360 | 2,371 | -16 | -0.7% | 1,800 |
2019/05/24 | 2,358 | 2,388 | 2,341 | 2,387 | +25 | +1.1% | 6,200 |
2019/05/23 | 2,355 | 2,366 | 2,350 | 2,362 | -12 | -0.5% | 6,300 |
2019/05/22 | 2,400 | 2,408 | 2,373 | 2,374 | -17 | -0.7% | 3,200 |
2019/05/21 | 2,418 | 2,418 | 2,391 | 2,391 | -13 | -0.5% | 2,400 |
2019/05/20 | 2,412 | 2,412 | 2,386 | 2,404 | -8 | -0.3% | 1,900 |
2019/05/17 | 2,412 | 2,420 | 2,385 | 2,412 | ±0 | ±0% | 7,700 |
2019/05/16 | 2,439 | 2,439 | 2,388 | 2,412 | -38 | -1.6% | 8,100 |
2019/05/15 | 2,579 | 2,579 | 2,450 | 2,450 | -150 | -5.8% | 18,800 |
2019/05/14 | 2,465 | 2,610 | 2,420 | 2,600 | +230 | +9.7% | 48,600 |
2019/05/13 | 2,395 | 2,395 | 2,333 | 2,370 | -30 | -1.3% | 11,900 |
2019/05/10 | 2,401 | 2,417 | 2,363 | 2,400 | +3 | +0.1% | 6,700 |
2019/05/09 | 2,406 | 2,408 | 2,340 | 2,397 | -18 | -0.7% | 8,200 |
2019/05/08 | 2,430 | 2,430 | 2,397 | 2,415 | -8 | -0.3% | 2,800 |
2019/05/07 | 2,480 | 2,480 | 2,403 | 2,423 | -13 | -0.5% | 4,900 |
2019/04/26 | 2,410 | 2,436 | 2,352 | 2,436 | +27 | +1.1% | 8,500 |
2019/04/25 | 2,476 | 2,476 | 2,397 | 2,409 | -17 | -0.7% | 3,600 |
2019/04/24 | 2,365 | 2,450 | 2,365 | 2,426 | +61 | +2.6% | 6,100 |
2019/04/23 | 2,420 | 2,420 | 2,328 | 2,365 | -40 | -1.7% | 6,500 |
2019/04/22 | 2,390 | 2,411 | 2,371 | 2,405 | +22 | +0.9% | 4,200 |
2019/04/19 | 2,366 | 2,398 | 2,276 | 2,383 | -16 | -0.7% | 19,000 |
2019/04/18 | 2,464 | 2,464 | 2,390 | 2,399 | -79 | -3.2% | 17,200 |
2019/04/17 | 2,500 | 2,509 | 2,465 | 2,478 | -12 | -0.5% | 4,700 |
2019/04/16 | 2,490 | 2,505 | 2,490 | 2,490 | +8 | +0.3% | 3,400 |
2019/04/15 | 2,495 | 2,495 | 2,480 | 2,482 | -18 | -0.7% | 5,600 |
2019/04/12 | 2,520 | 2,549 | 2,495 | 2,500 | -64 | -2.5% | 7,300 |
2019/04/11 | 2,474 | 2,570 | 2,474 | 2,564 | +75 | +3% | 11,100 |
2019/04/10 | 2,511 | 2,567 | 2,461 | 2,489 | -26 | -1% | 14,900 |
2019/04/09 | 2,530 | 2,569 | 2,480 | 2,515 | -18 | -0.7% | 16,300 |
2019/04/08 | 2,599 | 2,599 | 2,522 | 2,533 | -58 | -2.2% | 11,900 |
2019/04/05 | 2,542 | 2,593 | 2,542 | 2,591 | -1 | ±0% | 4,400 |
2019/04/04 | 2,490 | 2,649 | 2,450 | 2,592 | +75 | +3% | 28,800 |
2019/04/03 | 2,420 | 2,539 | 2,412 | 2,517 | +97 | +4% | 19,000 |
2019/04/02 | 2,417 | 2,443 | 2,351 | 2,420 | +3 | +0.1% | 6,500 |
2019/04/01 | 2,480 | 2,700 | 2,397 | 2,417 | +20 | +0.8% | 25,900 |
2019/03/29 | 2,395 | 2,400 | 2,353 | 2,397 | +23 | +1% | 8,800 |
2019/03/28 | 2,367 | 2,401 | 2,358 | 2,374 | -26 | -1.1% | 6,000 |
2019/03/27 | 2,419 | 2,419 | 2,363 | 2,400 | ±0 | ±0% | 7,600 |
2019/03/26 | 2,410 | 2,425 | 2,400 | 2,400 | -3 | -0.1% | 10,000 |
2019/03/25 | 2,385 | 2,456 | 2,383 | 2,403 | -32 | -1.3% | 12,000 |
2019/03/22 | 2,299 | 2,450 | 2,299 | 2,435 | +136 | +5.9% | 25,700 |
2019/03/20 | 2,270 | 2,299 | 2,270 | 2,299 | +4 | +0.2% | 6,200 |
2019/03/19 | 2,253 | 2,300 | 2,247 | 2,295 | +26 | +1.1% | 15,500 |
2019/03/18 | 2,259 | 2,297 | 2,259 | 2,269 | +14 | +0.6% | 8,900 |
2019/03/15 | 2,275 | 2,275 | 2,249 | 2,255 | -22 | -1% | 8,600 |
2019/03/14 | 2,270 | 2,284 | 2,241 | 2,277 | -7 | -0.3% | 6,900 |
2019/03/13 | 2,258 | 2,300 | 2,250 | 2,284 | +34 | +1.5% | 19,600 |
1301~
1350
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