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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,733 | 1,765 | 1,725 | 1,760 | +27 | +1.6% | 14,400 |
| 2017/07/21 | 1,751 | 1,766 | 1,733 | 1,733 | -55 | -3.1% | 38,300 |
| 2017/07/20 | 1,820 | 1,838 | 1,781 | 1,788 | -27 | -1.5% | 23,300 |
| 2017/07/19 | 1,821 | 1,823 | 1,815 | 1,815 | -8 | -0.4% | 3,200 |
| 2017/07/18 | 1,825 | 1,874 | 1,823 | 1,823 | -17 | -0.9% | 4,400 |
| 2017/07/14 | 1,840 | 1,850 | 1,829 | 1,840 | ±0 | ±0% | 6,200 |
| 2017/07/13 | 1,857 | 1,876 | 1,840 | 1,840 | -13 | -0.7% | 8,400 |
| 2017/07/12 | 1,876 | 1,888 | 1,853 | 1,853 | -35 | -1.9% | 8,200 |
| 2017/07/11 | 1,872 | 1,888 | 1,867 | 1,888 | +16 | +0.9% | 2,800 |
| 2017/07/10 | 1,906 | 1,906 | 1,872 | 1,872 | -34 | -1.8% | 6,700 |
| 2017/07/07 | 1,915 | 1,925 | 1,906 | 1,906 | -6 | -0.3% | 3,300 |
| 2017/07/06 | 1,885 | 1,940 | 1,882 | 1,912 | +33 | +1.8% | 9,000 |
| 2017/07/05 | 1,908 | 1,908 | 1,876 | 1,879 | -27 | -1.4% | 8,400 |
| 2017/07/04 | 1,937 | 1,938 | 1,906 | 1,906 | -14 | -0.7% | 5,300 |
| 2017/07/03 | 1,955 | 1,955 | 1,912 | 1,920 | +5 | +0.3% | 3,900 |
| 2017/06/30 | 1,924 | 1,924 | 1,902 | 1,915 | +9 | +0.5% | 10,200 |
| 2017/06/29 | 1,948 | 1,948 | 1,900 | 1,906 | -50 | -2.6% | 17,600 |
| 2017/06/28 | 1,990 | 1,991 | 1,939 | 1,956 | -52 | -2.6% | 17,300 |
| 2017/06/27 | 2,058 | 2,058 | 1,981 | 2,008 | -34 | -1.7% | 25,100 |
| 2017/06/26 | 2,040 | 2,058 | 2,030 | 2,042 | -13 | -0.6% | 8,700 |
| 2017/06/23 | 2,078 | 2,078 | 2,040 | 2,055 | -30 | -1.4% | 18,900 |
| 2017/06/22 | 2,094 | 2,095 | 2,080 | 2,085 | -1 | ±0% | 10,300 |
| 2017/06/21 | 2,101 | 2,101 | 2,080 | 2,086 | -5 | -0.2% | 22,100 |
| 2017/06/20 | 2,130 | 2,159 | 2,078 | 2,091 | -13 | -0.6% | 57,700 |
| 2017/06/19 | 2,071 | 2,120 | 2,022 | 2,104 | +34 | +1.6% | 86,100 |
| 2017/06/16 | 2,084 | 2,084 | 2,013 | 2,070 | -1 | ±0% | 28,500 |
| 2017/06/15 | 2,063 | 2,081 | 1,981 | 2,071 | -10 | -0.5% | 38,900 |
| 2017/06/14 | 1,957 | 2,090 | 1,956 | 2,081 | +144 | +7.4% | 74,600 |
| 2017/06/13 | 1,957 | 1,958 | 1,937 | 1,937 | -20 | -1% | 13,400 |
| 2017/06/12 | 1,957 | 1,971 | 1,920 | 1,957 | +64 | +3.4% | 25,400 |
| 2017/06/09 | 1,940 | 1,944 | 1,882 | 1,893 | -51 | -2.6% | 14,600 |
| 2017/06/08 | 1,947 | 1,969 | 1,923 | 1,944 | -2 | -0.1% | 17,600 |
| 2017/06/07 | 1,946 | 1,948 | 1,916 | 1,946 | ±0 | ±0% | 7,700 |
| 2017/06/06 | 1,948 | 1,948 | 1,902 | 1,946 | -2 | -0.1% | 8,100 |
| 2017/06/05 | 1,920 | 1,949 | 1,920 | 1,948 | +29 | +1.5% | 6,800 |
| 2017/06/02 | 1,901 | 1,920 | 1,900 | 1,919 | +11 | +0.6% | 13,000 |
| 2017/06/01 | 1,881 | 1,920 | 1,881 | 1,908 | -12 | -0.6% | 14,300 |
| 2017/05/31 | 1,900 | 1,922 | 1,894 | 1,920 | +37 | +2% | 17,000 |
| 2017/05/30 | 1,840 | 1,910 | 1,840 | 1,883 | +45 | +2.4% | 22,900 |
| 2017/05/29 | 1,811 | 1,840 | 1,811 | 1,838 | +44 | +2.5% | 5,900 |
| 2017/05/26 | 1,799 | 1,799 | 1,790 | 1,794 | +9 | +0.5% | 4,400 |
| 2017/05/25 | 1,784 | 1,798 | 1,780 | 1,785 | +8 | +0.5% | 5,600 |
| 2017/05/24 | 1,779 | 1,779 | 1,755 | 1,777 | -8 | -0.4% | 3,000 |
| 2017/05/23 | 1,787 | 1,787 | 1,755 | 1,785 | -2 | -0.1% | 4,600 |
| 2017/05/22 | 1,770 | 1,799 | 1,757 | 1,787 | +24 | +1.4% | 5,900 |
| 2017/05/19 | 1,793 | 1,794 | 1,760 | 1,763 | +10 | +0.6% | 6,000 |
| 2017/05/18 | 1,798 | 1,800 | 1,748 | 1,753 | -56 | -3.1% | 9,400 |
| 2017/05/17 | 1,804 | 1,835 | 1,780 | 1,809 | +22 | +1.2% | 17,200 |
| 2017/05/16 | 1,815 | 1,815 | 1,750 | 1,787 | -31 | -1.7% | 27,900 |
| 2017/05/15 | 1,830 | 1,833 | 1,801 | 1,818 | -12 | -0.7% | 9,100 |
1801～
1850
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 | 403,000円 | +10.5% | +13.1% | 1.79% | 17.22倍 | 2.96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 | 481,500円 | +10.1% | +28.8% | 2.49% | 14.64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 | 41,800円 | +0.1% | -19.0% | 2.39% | 11.91倍 | 1.07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
