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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 3,600 | 3,745 | 3,595 | 3,725 | +185 | +5.2% | 100,500 |
| 2024/11/18 | 3,850 | 3,850 | 3,540 | 3,540 | -380 | -9.7% | 135,100 |
| 2024/11/15 | 3,450 | 3,950 | 3,425 | 3,920 | +400 | +11.4% | 340,700 |
| 2024/11/14 | 3,575 | 3,575 | 3,490 | 3,520 | -60 | -1.7% | 88,000 |
| 2024/11/13 | 3,735 | 3,775 | 3,555 | 3,580 | -120 | -3.2% | 72,300 |
| 2024/11/12 | 3,725 | 3,820 | 3,700 | 3,700 | -25 | -0.7% | 46,500 |
| 2024/11/11 | 3,690 | 3,760 | 3,670 | 3,725 | +35 | +0.9% | 49,200 |
| 2024/11/08 | 3,725 | 3,745 | 3,680 | 3,690 | -30 | -0.8% | 27,900 |
| 2024/11/07 | 3,660 | 3,780 | 3,660 | 3,720 | +60 | +1.6% | 24,000 |
| 2024/11/06 | 3,715 | 3,845 | 3,645 | 3,660 | -55 | -1.5% | 46,400 |
| 2024/11/05 | 3,660 | 3,715 | 3,575 | 3,715 | +45 | +1.2% | 24,500 |
| 2024/11/01 | 3,655 | 3,695 | 3,605 | 3,670 | -45 | -1.2% | 55,400 |
| 2024/10/31 | 3,790 | 3,820 | 3,715 | 3,715 | -75 | -2% | 30,500 |
| 2024/10/30 | 3,880 | 3,880 | 3,790 | 3,790 | -90 | -2.3% | 75,600 |
| 2024/10/29 | 3,885 | 3,925 | 3,860 | 3,880 | -30 | -0.8% | 35,700 |
| 2024/10/28 | 3,860 | 3,980 | 3,850 | 3,910 | +30 | +0.8% | 20,700 |
| 2024/10/25 | 3,915 | 3,940 | 3,855 | 3,880 | -30 | -0.8% | 26,100 |
| 2024/10/24 | 4,080 | 4,110 | 3,760 | 3,910 | -240 | -5.8% | 97,000 |
| 2024/10/23 | 4,170 | 4,230 | 4,120 | 4,150 | +10 | +0.2% | 27,000 |
| 2024/10/22 | 4,095 | 4,160 | 4,070 | 4,140 | +55 | +1.3% | 29,900 |
| 2024/10/21 | 4,005 | 4,135 | 4,005 | 4,085 | +80 | +2% | 13,600 |
| 2024/10/18 | 4,080 | 4,080 | 4,005 | 4,005 | -110 | -2.7% | 32,300 |
| 2024/10/17 | 4,120 | 4,180 | 4,075 | 4,115 | +45 | +1.1% | 40,700 |
| 2024/10/16 | 4,110 | 4,170 | 4,055 | 4,070 | -110 | -2.6% | 51,200 |
| 2024/10/15 | 4,220 | 4,240 | 4,120 | 4,180 | -10 | -0.2% | 71,500 |
| 2024/10/11 | 4,380 | 4,430 | 4,165 | 4,190 | -260 | -5.8% | 71,900 |
| 2024/10/10 | 4,590 | 4,590 | 4,390 | 4,450 | -80 | -1.8% | 57,800 |
| 2024/10/09 | 4,495 | 4,590 | 4,495 | 4,530 | +80 | +1.8% | 51,400 |
| 2024/10/08 | 4,420 | 4,515 | 4,380 | 4,450 | +15 | +0.3% | 33,800 |
| 2024/10/07 | 4,425 | 4,515 | 4,425 | 4,435 | +95 | +2.2% | 37,000 |
| 2024/10/04 | 4,390 | 4,470 | 4,315 | 4,340 | -50 | -1.1% | 33,400 |
| 2024/10/03 | 4,495 | 4,500 | 4,365 | 4,390 | +25 | +0.6% | 35,500 |
| 2024/10/02 | 4,710 | 4,710 | 4,365 | 4,365 | -345 | -7.3% | 53,600 |
| 2024/10/01 | 4,645 | 4,805 | 4,645 | 4,710 | +95 | +2.1% | 22,900 |
| 2024/09/30 | 4,480 | 4,690 | 4,435 | 4,615 | +65 | +1.4% | 36,700 |
| 2024/09/27 | 4,610 | 4,640 | 4,520 | 4,550 | -60 | -1.3% | 28,300 |
| 2024/09/26 | 4,370 | 4,615 | 4,355 | 4,610 | +170 | +3.8% | 51,100 |
| 2024/09/25 | 4,440 | 4,505 | 4,280 | 4,440 | -70 | -1.6% | 73,300 |
| 2024/09/24 | 4,700 | 4,700 | 4,405 | 4,510 | -400 | -8.1% | 111,800 |
| 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 |
101～
150
件表示中 / 2160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 | 455,500円 | +10.5% | -23.2% | 1.58% | 22.72倍 | 3.26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 | 359,500円 | +7.9% | -23.7% | 2.36% | 16.54倍 | 0.96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 |
| はごろも | 319,500円 | +1.8% | +23.4% | 1.88% | 15.03倍 | 0.75倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 井村屋Ｇ | 241,500円 | +2.7% | -7.0% | 1.28% | 16.71倍 | 1.43倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| なとり | 206,000円 | +1.4% | +0.4% | 1.17% | 17.51倍 | 1.01倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
