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 |
---|---|---|---|---|---|---|---|
2018/07/30 | 2,188 | 2,188 | 2,160 | 2,161 | -13 | -0.6% | 2,000 |
2018/07/27 | 2,158 | 2,197 | 2,158 | 2,174 | +17 | +0.8% | 1,900 |
2018/07/26 | 2,156 | 2,192 | 2,156 | 2,157 | -15 | -0.7% | 1,800 |
2018/07/25 | 2,170 | 2,185 | 2,153 | 2,172 | +2 | +0.1% | 2,500 |
2018/07/24 | 2,183 | 2,183 | 2,150 | 2,170 | +34 | +1.6% | 3,000 |
2018/07/23 | 2,200 | 2,200 | 2,103 | 2,136 | +36 | +1.7% | 1,500 |
2018/07/20 | 2,161 | 2,170 | 2,065 | 2,100 | -61 | -2.8% | 5,300 |
2018/07/19 | 2,184 | 2,184 | 2,150 | 2,161 | +27 | +1.3% | 2,100 |
2018/07/18 | 2,151 | 2,172 | 2,134 | 2,134 | -4 | -0.2% | 2,000 |
2018/07/17 | 2,142 | 2,230 | 2,117 | 2,138 | +30 | +1.4% | 5,800 |
2018/07/13 | 2,100 | 2,140 | 2,100 | 2,108 | +10 | +0.5% | 2,800 |
2018/07/12 | 2,091 | 2,099 | 2,080 | 2,098 | +14 | +0.7% | 1,300 |
2018/07/11 | 2,084 | 2,100 | 2,062 | 2,084 | +28 | +1.4% | 2,500 |
2018/07/10 | 2,063 | 2,097 | 2,055 | 2,056 | -4 | -0.2% | 6,900 |
2018/07/09 | 2,230 | 2,230 | 1,822 | 2,060 | -180 | -8% | 38,500 |
2018/07/06 | 2,241 | 2,250 | 2,237 | 2,240 | +2 | +0.1% | 2,800 |
2018/07/05 | 2,250 | 2,290 | 2,236 | 2,238 | -39 | -1.7% | 3,100 |
2018/07/04 | 2,230 | 2,277 | 2,215 | 2,277 | +63 | +2.8% | 4,000 |
2018/07/03 | 2,213 | 2,279 | 2,213 | 2,214 | -7 | -0.3% | 6,800 |
2018/07/02 | 2,255 | 2,287 | 2,220 | 2,221 | -34 | -1.5% | 7,300 |
2018/06/29 | 2,250 | 2,271 | 2,230 | 2,255 | +5 | +0.2% | 3,700 |
2018/06/28 | 2,262 | 2,265 | 2,250 | 2,250 | -26 | -1.1% | 2,900 |
2018/06/27 | 2,305 | 2,305 | 2,255 | 2,276 | +8 | +0.4% | 1,800 |
2018/06/26 | 2,269 | 2,309 | 2,250 | 2,268 | -2 | -0.1% | 3,800 |
2018/06/25 | 2,307 | 2,316 | 2,270 | 2,270 | -37 | -1.6% | 6,200 |
2018/06/22 | 2,322 | 2,322 | 2,303 | 2,307 | -14 | -0.6% | 2,300 |
2018/06/21 | 2,315 | 2,340 | 2,315 | 2,321 | +6 | +0.3% | 1,800 |
2018/06/20 | 2,301 | 2,334 | 2,286 | 2,315 | -35 | -1.5% | 10,400 |
2018/06/19 | 2,395 | 2,395 | 2,335 | 2,350 | -44 | -1.8% | 10,300 |
2018/06/18 | 2,484 | 2,484 | 2,392 | 2,394 | -89 | -3.6% | 7,400 |
2018/06/15 | 2,611 | 2,611 | 2,483 | 2,483 | -127 | -4.9% | 8,200 |
2018/06/14 | 2,620 | 2,679 | 2,600 | 2,610 | -27 | -1% | 7,400 |
2018/06/13 | 2,576 | 2,655 | 2,572 | 2,637 | +65 | +2.5% | 15,000 |
2018/06/12 | 2,537 | 2,577 | 2,503 | 2,572 | +25 | +1% | 7,700 |
2018/06/11 | 2,529 | 2,570 | 2,490 | 2,547 | +60 | +2.4% | 7,800 |
2018/06/08 | 2,375 | 2,493 | 2,365 | 2,487 | +107 | +4.5% | 7,300 |
2018/06/07 | 2,349 | 2,380 | 2,323 | 2,380 | +59 | +2.5% | 7,900 |
2018/06/06 | 2,319 | 2,335 | 2,267 | 2,321 | +1 | ±0% | 5,500 |
2018/06/05 | 2,264 | 2,320 | 2,264 | 2,320 | +56 | +2.5% | 3,800 |
2018/06/04 | 2,318 | 2,318 | 2,261 | 2,264 | -33 | -1.4% | 10,300 |
2018/06/01 | 2,383 | 2,383 | 2,290 | 2,297 | -77 | -3.2% | 9,100 |
2018/05/31 | 2,357 | 2,381 | 2,357 | 2,374 | +19 | +0.8% | 6,600 |
2018/05/30 | 2,350 | 2,400 | 2,350 | 2,355 | -16 | -0.7% | 3,400 |
2018/05/29 | 2,405 | 2,405 | 2,352 | 2,371 | -58 | -2.4% | 9,300 |
2018/05/28 | 2,425 | 2,470 | 2,412 | 2,429 | -21 | -0.9% | 3,100 |
2018/05/25 | 2,411 | 2,498 | 2,387 | 2,450 | +60 | +2.5% | 9,600 |
2018/05/24 | 2,478 | 2,540 | 2,377 | 2,390 | -88 | -3.6% | 15,000 |
2018/05/23 | 2,548 | 2,550 | 2,478 | 2,478 | -25 | -1% | 7,000 |
2018/05/22 | 2,569 | 2,569 | 2,503 | 2,503 | -43 | -1.7% | 5,000 |
2018/05/21 | 2,561 | 2,562 | 2,500 | 2,546 | -36 | -1.4% | 13,300 |
1501~
1550
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