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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 3,815 | 3,855 | 3,740 | 3,745 | -60 | -1.6% | 23,000 |
| 2024/01/26 | 3,860 | 3,900 | 3,805 | 3,805 | -10 | -0.3% | 30,600 |
| 2024/01/25 | 3,810 | 3,835 | 3,750 | 3,815 | -65 | -1.7% | 29,400 |
| 2024/01/24 | 3,785 | 3,880 | 3,750 | 3,880 | +155 | +4.2% | 33,700 |
| 2024/01/23 | 3,880 | 3,880 | 3,720 | 3,725 | -110 | -2.9% | 39,200 |
| 2024/01/22 | 3,820 | 3,865 | 3,725 | 3,835 | +15 | +0.4% | 36,500 |
| 2024/01/19 | 3,750 | 3,820 | 3,730 | 3,820 | +110 | +3% | 32,400 |
| 2024/01/18 | 3,750 | 3,750 | 3,675 | 3,710 | +20 | +0.5% | 30,900 |
| 2024/01/17 | 3,655 | 3,710 | 3,635 | 3,690 | +15 | +0.4% | 22,400 |
| 2024/01/16 | 3,745 | 3,780 | 3,655 | 3,675 | -60 | -1.6% | 48,500 |
| 2024/01/15 | 3,640 | 3,740 | 3,640 | 3,735 | +115 | +3.2% | 40,500 |
| 2024/01/12 | 3,580 | 3,655 | 3,565 | 3,620 | +90 | +2.5% | 61,800 |
| 2024/01/11 | 3,430 | 3,585 | 3,410 | 3,530 | +120 | +3.5% | 40,300 |
| 2024/01/10 | 3,400 | 3,435 | 3,370 | 3,410 | +15 | +0.4% | 27,300 |
| 2024/01/09 | 3,310 | 3,395 | 3,285 | 3,395 | +45 | +1.3% | 28,600 |
| 2024/01/05 | 3,445 | 3,445 | 3,350 | 3,350 | -40 | -1.2% | 39,100 |
| 2024/01/04 | 3,500 | 3,525 | 3,330 | 3,390 | -140 | -4% | 51,700 |
| 2023/12/29 | 3,425 | 3,540 | 3,400 | 3,530 | +65 | +1.9% | 41,000 |
| 2023/12/28 | 3,415 | 3,545 | 3,410 | 3,465 | +50 | +1.5% | 34,100 |
| 2023/12/27 | 3,495 | 3,500 | 3,410 | 3,415 | -65 | -1.9% | 19,500 |
| 2023/12/26 | 3,440 | 3,480 | 3,425 | 3,480 | +40 | +1.2% | 26,200 |
| 2023/12/25 | 3,400 | 3,445 | 3,350 | 3,440 | +40 | +1.2% | 51,900 |
| 2023/12/22 | 3,480 | 3,495 | 3,350 | 3,400 | -45 | -1.3% | 37,100 |
| 2023/12/21 | 3,310 | 3,470 | 3,310 | 3,445 | +65 | +1.9% | 41,900 |
| 2023/12/20 | 3,375 | 3,420 | 3,320 | 3,380 | +145 | +4.5% | 46,300 |
| 2023/12/19 | 3,155 | 3,255 | 3,120 | 3,235 | +75 | +2.4% | 21,000 |
| 2023/12/18 | 3,225 | 3,240 | 3,130 | 3,160 | -60 | -1.9% | 25,500 |
| 2023/12/15 | 3,240 | 3,285 | 3,175 | 3,220 | -55 | -1.7% | 47,700 |
| 2023/12/14 | 3,360 | 3,415 | 3,250 | 3,275 | -50 | -1.5% | 42,100 |
| 2023/12/13 | 3,330 | 3,380 | 3,240 | 3,325 | +40 | +1.2% | 63,700 |
| 2023/12/12 | 3,200 | 3,295 | 3,170 | 3,285 | +115 | +3.6% | 36,600 |
| 2023/12/11 | 3,075 | 3,200 | 3,075 | 3,170 | +165 | +5.5% | 39,700 |
| 2023/12/08 | 3,030 | 3,045 | 2,911 | 3,005 | -25 | -0.8% | 42,100 |
| 2023/12/07 | 3,140 | 3,140 | 3,030 | 3,030 | -120 | -3.8% | 50,100 |
| 2023/12/06 | 3,205 | 3,210 | 3,125 | 3,150 | -55 | -1.7% | 43,600 |
| 2023/12/05 | 3,250 | 3,275 | 3,160 | 3,205 | -10 | -0.3% | 47,200 |
| 2023/12/04 | 3,175 | 3,240 | 3,155 | 3,215 | +60 | +1.9% | 54,200 |
| 2023/12/01 | 3,155 | 3,180 | 3,105 | 3,155 | +50 | +1.6% | 43,400 |
| 2023/11/30 | 3,005 | 3,115 | 2,985 | 3,105 | +65 | +2.1% | 54,100 |
| 2023/11/29 | 2,956 | 3,060 | 2,927 | 3,040 | +84 | +2.8% | 62,600 |
| 2023/11/28 | 2,841 | 2,970 | 2,831 | 2,956 | +108 | +3.8% | 50,300 |
| 2023/11/27 | 2,810 | 2,876 | 2,776 | 2,848 | +88 | +3.2% | 53,300 |
| 2023/11/24 | 2,830 | 2,856 | 2,753 | 2,760 | -70 | -2.5% | 25,800 |
| 2023/11/22 | 2,820 | 2,897 | 2,820 | 2,830 | +10 | +0.4% | 30,500 |
| 2023/11/21 | 2,889 | 2,889 | 2,808 | 2,820 | -69 | -2.4% | 43,600 |
| 2023/11/20 | 2,893 | 2,979 | 2,865 | 2,889 | +42 | +1.5% | 60,800 |
| 2023/11/17 | 2,779 | 2,847 | 2,697 | 2,847 | +76 | +2.7% | 49,100 |
| 2023/11/16 | 2,790 | 2,790 | 2,714 | 2,771 | -19 | -0.7% | 35,900 |
| 2023/11/15 | 2,746 | 2,813 | 2,704 | 2,790 | +69 | +2.5% | 63,000 |
| 2023/11/14 | 2,737 | 2,863 | 2,662 | 2,721 | +20 | +0.7% | 104,800 |
301～
350
件表示中 / 2161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 | 471,000円 | +10.5% | -23.2% | 1.53% | 23.49倍 | 3.37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 |
| フィード・ワン | 92,700円 | -2.2% | -18.6% | 3.18% | 7.88倍 | 0.67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 |
| かどや | 360,000円 | +7.9% | -23.7% | 2.36% | 16.57倍 | 0.96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 |
| はごろも | 336,000円 | +1.8% | +23.4% | 1.79% | 15.81倍 | 0.79倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 井村屋Ｇ | 246,000円 | +2.7% | -7.0% | 1.26% | 17.02倍 | 1.46倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
