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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,681 | 1,692 | 1,672 | 1,692 | +11 | +0.7% | 6,200 |
| 2017/10/03 | 1,685 | 1,708 | 1,676 | 1,681 | -11 | -0.7% | 5,800 |
| 2017/10/02 | 1,685 | 1,694 | 1,675 | 1,692 | +2 | +0.1% | 5,300 |
| 2017/09/29 | 1,698 | 1,699 | 1,690 | 1,690 | -8 | -0.5% | 3,300 |
| 2017/09/28 | 1,707 | 1,707 | 1,695 | 1,698 | -2 | -0.1% | 1,100 |
| 2017/09/27 | 1,700 | 1,719 | 1,691 | 1,700 | +9 | +0.5% | 6,100 |
| 2017/09/26 | 1,707 | 1,707 | 1,691 | 1,691 | -13 | -0.8% | 800 |
| 2017/09/25 | 1,685 | 1,704 | 1,685 | 1,704 | +24 | +1.4% | 2,600 |
| 2017/09/22 | 1,720 | 1,720 | 1,680 | 1,680 | -48 | -2.8% | 17,300 |
| 2017/09/21 | 1,710 | 1,728 | 1,692 | 1,728 | +18 | +1.1% | 12,400 |
| 2017/09/20 | 1,730 | 1,730 | 1,710 | 1,710 | -12 | -0.7% | 6,700 |
| 2017/09/19 | 1,711 | 1,750 | 1,711 | 1,722 | +16 | +0.9% | 4,800 |
| 2017/09/15 | 1,720 | 1,745 | 1,706 | 1,706 | -29 | -1.7% | 4,000 |
| 2017/09/14 | 1,730 | 1,759 | 1,716 | 1,735 | +5 | +0.3% | 5,300 |
| 2017/09/13 | 1,731 | 1,731 | 1,730 | 1,730 | -10 | -0.6% | 1,500 |
| 2017/09/12 | 1,722 | 1,740 | 1,722 | 1,740 | +19 | +1.1% | 600 |
| 2017/09/11 | 1,759 | 1,759 | 1,719 | 1,721 | +1 | +0.1% | 1,400 |
| 2017/09/08 | 1,720 | 1,722 | 1,720 | 1,720 | -2 | -0.1% | 1,600 |
| 2017/09/07 | 1,710 | 1,724 | 1,710 | 1,722 | +4 | +0.2% | 2,200 |
| 2017/09/06 | 1,704 | 1,729 | 1,700 | 1,718 | -26 | -1.5% | 11,400 |
| 2017/09/05 | 1,763 | 1,763 | 1,744 | 1,744 | -19 | -1.1% | 2,500 |
| 2017/09/04 | 1,797 | 1,797 | 1,761 | 1,763 | -15 | -0.8% | 3,000 |
| 2017/09/01 | 1,772 | 1,784 | 1,771 | 1,778 | -2 | -0.1% | 1,900 |
| 2017/08/31 | 1,778 | 1,785 | 1,776 | 1,780 | -1 | -0.1% | 2,600 |
| 2017/08/30 | 1,790 | 1,790 | 1,781 | 1,781 | -1 | -0.1% | 2,000 |
| 2017/08/29 | 1,758 | 1,788 | 1,758 | 1,782 | +17 | +1% | 2,000 |
| 2017/08/28 | 1,766 | 1,777 | 1,753 | 1,765 | -13 | -0.7% | 1,800 |
| 2017/08/25 | 1,765 | 1,788 | 1,765 | 1,778 | +8 | +0.5% | 1,600 |
| 2017/08/24 | 1,793 | 1,793 | 1,770 | 1,770 | -6 | -0.3% | 1,600 |
| 2017/08/23 | 1,788 | 1,795 | 1,776 | 1,776 | +21 | +1.2% | 1,500 |
| 2017/08/22 | 1,745 | 1,761 | 1,742 | 1,755 | +10 | +0.6% | 3,600 |
| 2017/08/21 | 1,726 | 1,785 | 1,725 | 1,745 | +3 | +0.2% | 6,300 |
| 2017/08/18 | 1,769 | 1,769 | 1,720 | 1,742 | -27 | -1.5% | 5,600 |
| 2017/08/17 | 1,780 | 1,781 | 1,756 | 1,769 | -1 | -0.1% | 4,200 |
| 2017/08/16 | 1,731 | 1,786 | 1,731 | 1,770 | +44 | +2.5% | 7,400 |
| 2017/08/15 | 1,750 | 1,755 | 1,701 | 1,726 | -53 | -3% | 24,200 |
| 2017/08/14 | 1,755 | 1,783 | 1,740 | 1,779 | +49 | +2.8% | 2,700 |
| 2017/08/10 | 1,749 | 1,749 | 1,716 | 1,730 | -23 | -1.3% | 8,900 |
| 2017/08/09 | 1,777 | 1,777 | 1,751 | 1,753 | -21 | -1.2% | 12,800 |
| 2017/08/08 | 1,790 | 1,795 | 1,773 | 1,774 | -16 | -0.9% | 8,700 |
| 2017/08/07 | 1,780 | 1,822 | 1,773 | 1,790 | -11 | -0.6% | 32,500 |
| 2017/08/04 | 1,800 | 1,807 | 1,790 | 1,801 | -3 | -0.2% | 5,500 |
| 2017/08/03 | 1,783 | 1,820 | 1,783 | 1,804 | +19 | +1.1% | 3,600 |
| 2017/08/02 | 1,785 | 1,790 | 1,760 | 1,785 | -3 | -0.2% | 5,000 |
| 2017/08/01 | 1,801 | 1,805 | 1,782 | 1,788 | -22 | -1.2% | 5,800 |
| 2017/07/31 | 1,826 | 1,856 | 1,803 | 1,810 | -15 | -0.8% | 6,600 |
| 2017/07/28 | 1,880 | 1,880 | 1,816 | 1,825 | -55 | -2.9% | 11,000 |
| 2017/07/27 | 1,874 | 1,884 | 1,851 | 1,880 | +30 | +1.6% | 11,600 |
| 2017/07/26 | 1,826 | 1,868 | 1,826 | 1,850 | +25 | +1.4% | 7,300 |
| 2017/07/25 | 1,760 | 1,825 | 1,760 | 1,825 | +65 | +3.7% | 9,700 |
1751～
1800
件表示中 / 2071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 | 401,500円 | +10.5% | +13.1% | 1.79% | 17.15倍 | 2.95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 |
| ＳＴＩフードＨ | 482,500円 | +10.1% | +28.8% | 2.49% | 14.67倍 | 3.60倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| ファーマフーズ | 97,600円 | +4.6% | -56.2% | 2.56% | 17.66倍 | 2.44倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| フジ日本 | 100,400円 | +7.0% | -6.3% | 3.19% | 11.25倍 | 1.10倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| オエノンＨＤ | 41,700円 | +0.1% | -19.0% | 2.40% | 11.88倍 | 1.06倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
