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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,820 | 1,848 | 1,806 | 1,830 | +15 | +0.8% | 18,300 |
| 2017/05/11 | 1,795 | 1,816 | 1,746 | 1,815 | +20 | +1.1% | 20,400 |
| 2017/05/10 | 1,725 | 1,825 | 1,725 | 1,795 | +75 | +4.4% | 26,600 |
| 2017/05/09 | 1,720 | 1,725 | 1,720 | 1,720 | ±0 | ±0% | 2,800 |
| 2017/05/08 | 1,723 | 1,725 | 1,719 | 1,720 | +6 | +0.4% | 4,500 |
| 2017/05/02 | 1,714 | 1,720 | 1,709 | 1,714 | +23 | +1.4% | 9,600 |
| 2017/05/01 | 1,720 | 1,720 | 1,691 | 1,691 | -24 | -1.4% | 6,300 |
| 2017/04/28 | 1,715 | 1,717 | 1,696 | 1,715 | +15 | +0.9% | 5,200 |
| 2017/04/27 | 1,718 | 1,718 | 1,668 | 1,700 | -18 | -1% | 4,300 |
| 2017/04/26 | 1,699 | 1,719 | 1,660 | 1,718 | +49 | +2.9% | 8,700 |
| 2017/04/25 | 1,618 | 1,694 | 1,618 | 1,669 | +34 | +2.1% | 5,500 |
| 2017/04/24 | 1,668 | 1,668 | 1,635 | 1,635 | +5 | +0.3% | 1,600 |
| 2017/04/21 | 1,663 | 1,663 | 1,630 | 1,630 | -24 | -1.5% | 1,600 |
| 2017/04/20 | 1,663 | 1,663 | 1,653 | 1,654 | +3 | +0.2% | 300 |
| 2017/04/19 | 1,618 | 1,663 | 1,618 | 1,651 | +40 | +2.5% | 6,400 |
| 2017/04/18 | 1,630 | 1,647 | 1,606 | 1,611 | -19 | -1.2% | 3,600 |
| 2017/04/17 | 1,610 | 1,630 | 1,610 | 1,630 | +36 | +2.3% | 3,300 |
| 2017/04/14 | 1,623 | 1,634 | 1,591 | 1,594 | -39 | -2.4% | 4,100 |
| 2017/04/13 | 1,648 | 1,648 | 1,633 | 1,633 | -27 | -1.6% | 800 |
| 2017/04/12 | 1,645 | 1,679 | 1,627 | 1,660 | -25 | -1.5% | 3,000 |
| 2017/04/11 | 1,660 | 1,685 | 1,660 | 1,685 | +43 | +2.6% | 3,600 |
| 2017/04/10 | 1,660 | 1,660 | 1,636 | 1,642 | +12 | +0.7% | 1,600 |
| 2017/04/07 | 1,630 | 1,670 | 1,622 | 1,630 | -30 | -1.8% | 3,200 |
| 2017/04/06 | 1,654 | 1,679 | 1,654 | 1,660 | -23 | -1.4% | 4,300 |
| 2017/04/05 | 1,643 | 1,687 | 1,643 | 1,683 | +44 | +2.7% | 3,700 |
| 2017/04/04 | 1,635 | 1,650 | 1,630 | 1,639 | +23 | +1.4% | 4,100 |
| 2017/04/03 | 1,642 | 1,642 | 1,611 | 1,616 | -9 | -0.6% | 3,900 |
| 2017/03/31 | 1,643 | 1,643 | 1,621 | 1,625 | -25 | -1.5% | 2,300 |
| 2017/03/30 | 1,683 | 1,683 | 1,650 | 1,650 | -11 | -0.7% | 1,400 |
| 2017/03/29 | 1,667 | 1,667 | 1,626 | 1,661 | +10 | +0.6% | 900 |
| 2017/03/28 | 1,608 | 1,651 | 1,601 | 1,651 | +54 | +3.4% | 7,700 |
| 2017/03/27 | 1,602 | 1,679 | 1,597 | 1,597 | -24 | -1.5% | 5,900 |
| 2017/03/24 | 1,670 | 1,670 | 1,610 | 1,621 | -51 | -3.1% | 7,600 |
| 2017/03/23 | 1,720 | 1,720 | 1,665 | 1,672 | -16 | -0.9% | 5,000 |
| 2017/03/22 | 1,715 | 1,719 | 1,666 | 1,688 | -22 | -1.3% | 5,100 |
| 2017/03/21 | 1,689 | 1,710 | 1,660 | 1,710 | +10 | +0.6% | 4,600 |
| 2017/03/17 | 1,711 | 1,715 | 1,698 | 1,700 | -21 | -1.2% | 10,300 |
| 2017/03/16 | 1,720 | 1,728 | 1,715 | 1,721 | +4 | +0.2% | 14,400 |
| 2017/03/15 | 1,705 | 1,717 | 1,695 | 1,717 | +17 | +1% | 13,600 |
| 2017/03/14 | 1,692 | 1,720 | 1,680 | 1,700 | -9 | -0.5% | 16,200 |
| 2017/03/13 | 1,727 | 1,730 | 1,700 | 1,709 | -18 | -1% | 16,400 |
| 2017/03/10 | 1,670 | 1,728 | 1,670 | 1,727 | +68 | +4.1% | 16,000 |
| 2017/03/09 | 1,634 | 1,659 | 1,634 | 1,659 | +24 | +1.5% | 3,000 |
| 2017/03/08 | 1,650 | 1,655 | 1,632 | 1,635 | -15 | -0.9% | 3,300 |
| 2017/03/07 | 1,627 | 1,650 | 1,625 | 1,650 | +24 | +1.5% | 6,900 |
| 2017/03/06 | 1,638 | 1,640 | 1,618 | 1,626 | +10 | +0.6% | 4,300 |
| 2017/03/03 | 1,611 | 1,625 | 1,605 | 1,616 | +5 | +0.3% | 5,400 |
| 2017/03/02 | 1,618 | 1,626 | 1,608 | 1,611 | -10 | -0.6% | 4,300 |
| 2017/03/01 | 1,603 | 1,625 | 1,601 | 1,621 | -8 | -0.5% | 5,900 |
| 2017/02/28 | 1,605 | 1,629 | 1,598 | 1,629 | +11 | +0.7% | 5,300 |
1851～
1900
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 | 482,000円 | +10.1% | +28.8% | 2.49% | 14.65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 | 97,400円 | +4.6% | -56.2% | 2.57% | 17.62倍 | 2.43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
