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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,622 | 1,622 | 1,595 | 1,618 | +28 | +1.8% | 10,400 |
| 2017/02/24 | 1,598 | 1,598 | 1,590 | 1,590 | -8 | -0.5% | 700 |
| 2017/02/23 | 1,606 | 1,608 | 1,585 | 1,598 | -8 | -0.5% | 3,600 |
| 2017/02/22 | 1,612 | 1,612 | 1,585 | 1,606 | -13 | -0.8% | 4,200 |
| 2017/02/21 | 1,600 | 1,619 | 1,565 | 1,619 | +41 | +2.6% | 13,300 |
| 2017/02/20 | 1,595 | 1,595 | 1,567 | 1,578 | ±0 | ±0% | 4,400 |
| 2017/02/17 | 1,590 | 1,595 | 1,570 | 1,578 | +28 | +1.8% | 9,300 |
| 2017/02/16 | 1,549 | 1,583 | 1,540 | 1,550 | +18 | +1.2% | 1,800 |
| 2017/02/15 | 1,563 | 1,563 | 1,528 | 1,532 | -58 | -3.6% | 3,500 |
| 2017/02/14 | 1,566 | 1,590 | 1,566 | 1,590 | -10 | -0.6% | 1,500 |
| 2017/02/13 | 1,604 | 1,604 | 1,556 | 1,600 | +12 | +0.8% | 2,300 |
| 2017/02/10 | 1,580 | 1,600 | 1,542 | 1,588 | +8 | +0.5% | 6,800 |
| 2017/02/09 | 1,542 | 1,580 | 1,542 | 1,580 | +7 | +0.4% | 1,100 |
| 2017/02/08 | 1,573 | 1,573 | 1,547 | 1,573 | +6 | +0.4% | 700 |
| 2017/02/07 | 1,540 | 1,567 | 1,540 | 1,567 | +24 | +1.6% | 1,300 |
| 2017/02/06 | 1,541 | 1,543 | 1,541 | 1,543 | +3 | +0.2% | 200 |
| 2017/02/03 | 1,549 | 1,556 | 1,540 | 1,540 | -16 | -1% | 7,500 |
| 2017/02/02 | 1,558 | 1,559 | 1,540 | 1,556 | -8 | -0.5% | 11,300 |
| 2017/02/01 | 1,570 | 1,615 | 1,560 | 1,564 | -46 | -2.9% | 5,400 |
| 2017/01/31 | 1,551 | 1,610 | 1,543 | 1,610 | +55 | +3.5% | 8,900 |
| 2017/01/30 | 1,564 | 1,586 | 1,555 | 1,555 | -3 | -0.2% | 600 |
| 2017/01/27 | 1,551 | 1,572 | 1,551 | 1,558 | +5 | +0.3% | 1,000 |
| 2017/01/26 | 1,572 | 1,572 | 1,552 | 1,553 | -41 | -2.6% | 2,200 |
| 2017/01/25 | 1,570 | 1,595 | 1,570 | 1,594 | -1 | -0.1% | 6,300 |
| 2017/01/24 | 1,595 | 1,595 | 1,595 | 1,595 | +7 | +0.4% | 200 |
| 2017/01/23 | 1,552 | 1,588 | 1,552 | 1,588 | +36 | +2.3% | 2,900 |
| 2017/01/20 | 1,553 | 1,553 | 1,552 | 1,552 | ±0 | ±0% | 600 |
| 2017/01/19 | 1,571 | 1,571 | 1,552 | 1,552 | -22 | -1.4% | 600 |
| 2017/01/18 | 1,574 | 1,574 | 1,574 | 1,574 | -3 | -0.2% | 100 |
| 2017/01/17 | 1,530 | 1,579 | 1,530 | 1,577 | +45 | +2.9% | 4,300 |
| 2017/01/16 | 1,585 | 1,585 | 1,532 | 1,532 | -32 | -2% | 1,600 |
| 2017/01/13 | 1,551 | 1,564 | 1,551 | 1,564 | +14 | +0.9% | 3,100 |
| 2017/01/12 | 1,565 | 1,567 | 1,550 | 1,550 | -15 | -1% | 3,500 |
| 2017/01/11 | 1,570 | 1,570 | 1,560 | 1,565 | -5 | -0.3% | 800 |
| 2017/01/10 | 1,564 | 1,570 | 1,533 | 1,570 | +11 | +0.7% | 8,000 |
| 2017/01/06 | 1,531 | 1,559 | 1,531 | 1,559 | +9 | +0.6% | 6,300 |
| 2017/01/05 | 1,507 | 1,550 | 1,507 | 1,550 | +3 | +0.2% | 4,000 |
| 2017/01/04 | 1,510 | 1,649 | 1,509 | 1,547 | +40 | +2.7% | 43,700 |
| 2016/12/30 | 1,493 | 1,530 | 1,493 | 1,507 | +14 | +0.9% | 2,900 |
| 2016/12/29 | 1,460 | 1,512 | 1,456 | 1,493 | +25 | +1.7% | 4,700 |
| 2016/12/28 | 1,460 | 1,488 | 1,459 | 1,468 | -14 | -0.9% | 6,000 |
| 2016/12/27 | 1,500 | 1,500 | 1,482 | 1,482 | -16 | -1.1% | 11,500 |
| 2016/12/26 | 1,510 | 1,510 | 1,476 | 1,498 | -12 | -0.8% | 6,700 |
| 2016/12/22 | 1,527 | 1,527 | 1,506 | 1,510 | -16 | -1% | 18,400 |
| 2016/12/21 | 1,541 | 1,545 | 1,526 | 1,526 | -8 | -0.5% | 4,600 |
| 2016/12/20 | 1,547 | 1,570 | 1,523 | 1,534 | +8 | +0.5% | 3,400 |
| 2016/12/19 | 1,530 | 1,553 | 1,517 | 1,526 | ±0 | ±0% | 2,400 |
| 2016/12/16 | 1,554 | 1,554 | 1,526 | 1,526 | -11 | -0.7% | 2,300 |
| 2016/12/15 | 1,570 | 1,570 | 1,537 | 1,537 | -23 | -1.5% | 3,300 |
| 2016/12/14 | 1,545 | 1,560 | 1,540 | 1,560 | ±0 | ±0% | 3,200 |
1901～
1950
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 | 396,500円 | +10.5% | +13.1% | 1.82% | 16.94倍 | 2.91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 | 487,500円 | +10.1% | +28.8% | 2.46% | 14.82倍 | 3.64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 | 99,000円 | +4.6% | -56.2% | 2.53% | 17.91倍 | 2.47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 | 100,500円 | +7.0% | -6.3% | 3.18% | 11.26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 | 41,200円 | +0.1% | -19.0% | 2.43% | 11.74倍 | 1.05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
