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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,756 | 1,831 | 1,732 | 1,747 | -89 | -4.8% | 19,000 |
2018/12/20 | 1,888 | 1,898 | 1,766 | 1,836 | -54 | -2.9% | 26,600 |
2018/12/19 | 1,797 | 1,909 | 1,770 | 1,890 | +129 | +7.3% | 28,300 |
2018/12/18 | 1,710 | 1,810 | 1,686 | 1,761 | +29 | +1.7% | 18,800 |
2018/12/17 | 1,831 | 1,837 | 1,732 | 1,732 | -91 | -5% | 21,300 |
2018/12/14 | 1,793 | 1,910 | 1,752 | 1,823 | +85 | +4.9% | 47,800 |
2018/12/13 | 1,808 | 1,808 | 1,730 | 1,738 | -45 | -2.5% | 10,400 |
2018/12/12 | 1,740 | 1,799 | 1,700 | 1,783 | +28 | +1.6% | 11,200 |
2018/12/11 | 1,781 | 1,861 | 1,685 | 1,755 | -128 | -6.8% | 61,500 |
2018/12/10 | 1,851 | 1,919 | 1,840 | 1,883 | +13 | +0.7% | 49,700 |
2018/12/07 | 1,761 | 1,878 | 1,760 | 1,870 | +100 | +5.6% | 50,100 |
2018/12/06 | 1,707 | 1,779 | 1,685 | 1,770 | +89 | +5.3% | 49,800 |
2018/12/05 | 1,584 | 1,710 | 1,579 | 1,681 | +86 | +5.4% | 40,300 |
2018/12/04 | 1,556 | 1,615 | 1,555 | 1,595 | +79 | +5.2% | 23,700 |
2018/12/03 | 1,565 | 1,588 | 1,515 | 1,516 | -64 | -4.1% | 35,700 |
2018/11/30 | 1,603 | 1,617 | 1,580 | 1,580 | -23 | -1.4% | 10,300 |
2018/11/29 | 1,641 | 1,641 | 1,603 | 1,603 | -31 | -1.9% | 7,800 |
2018/11/28 | 1,699 | 1,702 | 1,623 | 1,634 | -32 | -1.9% | 10,900 |
2018/11/27 | 1,670 | 1,690 | 1,666 | 1,666 | -4 | -0.2% | 7,800 |
2018/11/26 | 1,715 | 1,716 | 1,669 | 1,670 | -41 | -2.4% | 6,800 |
2018/11/22 | 1,637 | 1,717 | 1,614 | 1,711 | +47 | +2.8% | 18,200 |
2018/11/21 | 1,627 | 1,669 | 1,627 | 1,664 | +4 | +0.2% | 7,600 |
2018/11/20 | 1,698 | 1,698 | 1,657 | 1,660 | -56 | -3.3% | 3,000 |
2018/11/19 | 1,688 | 1,717 | 1,672 | 1,716 | +16 | +0.9% | 7,900 |
2018/11/16 | 1,603 | 1,703 | 1,603 | 1,700 | +60 | +3.7% | 29,000 |
2018/11/15 | 1,451 | 1,641 | 1,451 | 1,640 | +200 | +13.9% | 49,400 |
2018/11/14 | 1,460 | 1,487 | 1,430 | 1,440 | -19 | -1.3% | 14,900 |
2018/11/13 | 1,470 | 1,470 | 1,436 | 1,459 | -17 | -1.2% | 10,000 |
2018/11/12 | 1,456 | 1,488 | 1,455 | 1,476 | +9 | +0.6% | 8,500 |
2018/11/09 | 1,481 | 1,488 | 1,455 | 1,467 | -27 | -1.8% | 8,800 |
2018/11/08 | 1,498 | 1,502 | 1,476 | 1,494 | +7 | +0.5% | 15,600 |
2018/11/07 | 1,509 | 1,518 | 1,480 | 1,487 | -20 | -1.3% | 8,400 |
2018/11/06 | 1,519 | 1,540 | 1,507 | 1,507 | -8 | -0.5% | 7,200 |
2018/11/05 | 1,500 | 1,526 | 1,495 | 1,515 | +15 | +1% | 10,000 |
2018/11/02 | 1,510 | 1,529 | 1,500 | 1,500 | -15 | -1% | 15,000 |
2018/11/01 | 1,538 | 1,550 | 1,515 | 1,515 | -29 | -1.9% | 12,700 |
2018/10/31 | 1,477 | 1,550 | 1,476 | 1,544 | +91 | +6.3% | 18,300 |
2018/10/30 | 1,431 | 1,497 | 1,402 | 1,453 | +15 | +1% | 41,400 |
2018/10/29 | 1,559 | 1,564 | 1,425 | 1,438 | -161 | -10.1% | 87,200 |
2018/10/26 | 1,745 | 1,745 | 1,595 | 1,599 | -133 | -7.7% | 47,900 |
2018/10/25 | 1,817 | 1,818 | 1,641 | 1,732 | -120 | -6.5% | 44,500 |
2018/10/24 | 1,861 | 1,864 | 1,841 | 1,852 | -21 | -1.1% | 14,200 |
2018/10/23 | 1,865 | 1,877 | 1,855 | 1,873 | +3 | +0.2% | 16,800 |
2018/10/22 | 1,869 | 1,882 | 1,866 | 1,870 | ±0 | ±0% | 7,500 |
2018/10/19 | 1,890 | 1,900 | 1,870 | 1,870 | -22 | -1.2% | 14,800 |
2018/10/18 | 1,928 | 1,960 | 1,870 | 1,892 | -36 | -1.9% | 25,300 |
2018/10/17 | 1,929 | 1,929 | 1,896 | 1,928 | +7 | +0.4% | 9,200 |
2018/10/16 | 1,884 | 1,929 | 1,884 | 1,921 | +23 | +1.2% | 9,000 |
2018/10/15 | 1,935 | 1,948 | 1,885 | 1,898 | -37 | -1.9% | 22,600 |
2018/10/12 | 1,907 | 1,935 | 1,891 | 1,935 | +21 | +1.1% | 10,100 |
1401~
1450
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