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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,200 | 3,210 | 3,065 | 3,210 | +10 | +0.3% | 66,000 |
| 2024/05/15 | 3,295 | 3,295 | 3,150 | 3,200 | -95 | -2.9% | 120,800 |
| 2024/05/14 | 3,355 | 3,410 | 3,235 | 3,295 | -50 | -1.5% | 85,300 |
| 2024/05/13 | 3,250 | 3,560 | 3,240 | 3,345 | +25 | +0.8% | 133,300 |
| 2024/05/10 | 3,395 | 3,575 | 3,270 | 3,320 | -65 | -1.9% | 291,800 |
| 2024/05/09 | 3,635 | 3,635 | 3,355 | 3,385 | -265 | -7.3% | 155,300 |
| 2024/05/08 | 3,545 | 3,650 | 3,510 | 3,650 | +90 | +2.5% | 67,000 |
| 2024/05/07 | 3,500 | 3,620 | 3,485 | 3,560 | +80 | +2.3% | 58,500 |
| 2024/05/02 | 3,495 | 3,610 | 3,460 | 3,480 | +15 | +0.4% | 62,200 |
| 2024/05/01 | 3,575 | 3,580 | 3,450 | 3,465 | -160 | -4.4% | 42,700 |
| 2024/04/30 | 3,650 | 3,680 | 3,540 | 3,625 | +10 | +0.3% | 44,300 |
| 2024/04/26 | 3,595 | 3,615 | 3,525 | 3,615 | -5 | -0.1% | 63,800 |
| 2024/04/25 | 3,640 | 3,695 | 3,620 | 3,620 | -20 | -0.5% | 61,300 |
| 2024/04/24 | 3,635 | 3,660 | 3,580 | 3,640 | +40 | +1.1% | 43,500 |
| 2024/04/23 | 3,615 | 3,630 | 3,550 | 3,600 | -10 | -0.3% | 26,800 |
| 2024/04/22 | 3,505 | 3,620 | 3,505 | 3,610 | +175 | +5.1% | 40,400 |
| 2024/04/19 | 3,540 | 3,570 | 3,410 | 3,435 | -120 | -3.4% | 42,200 |
| 2024/04/18 | 3,485 | 3,580 | 3,450 | 3,555 | +55 | +1.6% | 23,600 |
| 2024/04/17 | 3,545 | 3,560 | 3,500 | 3,500 | ±0 | ±0% | 19,700 |
| 2024/04/16 | 3,570 | 3,595 | 3,495 | 3,500 | -100 | -2.8% | 45,000 |
| 2024/04/15 | 3,660 | 3,700 | 3,550 | 3,600 | -130 | -3.5% | 61,700 |
| 2024/04/12 | 3,600 | 3,750 | 3,570 | 3,730 | +200 | +5.7% | 74,300 |
| 2024/04/11 | 3,470 | 3,595 | 3,415 | 3,530 | +130 | +3.8% | 53,200 |
| 2024/04/10 | 3,415 | 3,450 | 3,400 | 3,400 | +5 | +0.1% | 32,300 |
| 2024/04/09 | 3,420 | 3,430 | 3,375 | 3,395 | -20 | -0.6% | 29,500 |
| 2024/04/08 | 3,410 | 3,440 | 3,345 | 3,415 | +55 | +1.6% | 43,800 |
| 2024/04/05 | 3,360 | 3,420 | 3,320 | 3,360 | -5 | -0.1% | 47,300 |
| 2024/04/04 | 3,340 | 3,435 | 3,290 | 3,365 | +25 | +0.7% | 74,800 |
| 2024/04/03 | 3,400 | 3,450 | 3,330 | 3,340 | -120 | -3.5% | 71,800 |
| 2024/04/02 | 3,525 | 3,535 | 3,425 | 3,460 | -25 | -0.7% | 61,800 |
| 2024/04/01 | 3,570 | 3,575 | 3,485 | 3,485 | -65 | -1.8% | 64,300 |
| 2024/03/29 | 3,715 | 3,715 | 3,550 | 3,550 | -100 | -2.7% | 48,800 |
| 2024/03/28 | 3,655 | 3,730 | 3,635 | 3,650 | -10 | -0.3% | 56,700 |
| 2024/03/27 | 3,795 | 3,795 | 3,650 | 3,660 | -160 | -4.2% | 106,200 |
| 2024/03/26 | 3,930 | 4,100 | 3,810 | 3,820 | -90 | -2.3% | 214,800 |
| 2024/03/25 | 3,655 | 3,910 | 3,655 | 3,910 | +395 | +11.2% | 297,400 |
| 2024/03/22 | 3,615 | 3,615 | 3,485 | 3,515 | -95 | -2.6% | 51,500 |
| 2024/03/21 | 3,530 | 3,615 | 3,500 | 3,610 | +10 | +0.3% | 95,800 |
| 2024/03/19 | 3,470 | 3,635 | 3,410 | 3,600 | +70 | +2% | 85,800 |
| 2024/03/18 | 3,450 | 3,530 | 3,360 | 3,530 | +45 | +1.3% | 78,200 |
| 2024/03/15 | 3,440 | 3,535 | 3,340 | 3,485 | +45 | +1.3% | 80,100 |
| 2024/03/14 | 3,510 | 3,550 | 3,405 | 3,440 | -90 | -2.5% | 94,500 |
| 2024/03/13 | 3,580 | 3,635 | 3,500 | 3,530 | -30 | -0.8% | 62,200 |
| 2024/03/12 | 3,550 | 3,630 | 3,525 | 3,560 | +5 | +0.1% | 40,600 |
| 2024/03/11 | 3,580 | 3,580 | 3,490 | 3,555 | -25 | -0.7% | 117,000 |
| 2024/03/08 | 3,565 | 3,660 | 3,555 | 3,580 | -25 | -0.7% | 65,900 |
| 2024/03/07 | 3,715 | 3,730 | 3,605 | 3,605 | -95 | -2.6% | 46,200 |
| 2024/03/06 | 3,635 | 3,715 | 3,605 | 3,700 | +60 | +1.6% | 36,800 |
| 2024/03/05 | 3,575 | 3,730 | 3,570 | 3,640 | +10 | +0.3% | 125,800 |
| 2024/03/04 | 3,890 | 3,890 | 3,620 | 3,630 | -330 | -8.3% | 100,700 |
1～
50
件表示中 / 1933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 | 321,000円 | +17.4% | +88.7% | 1.87% | 16.73倍 | 2.47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 |
| イートアンドＨ | 201,400円 | +8.9% | +19.9% | 0.50% | 18.04倍 | 2.25倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| オエノンＨＤ | 34,500円 | +0.1% | -19.0% | 2.32% | 10.04倍 | 0.94倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。酵素医薬品が第２の柱に成長 |
| オカムラ食品 | 267,100円 | +17.3% | -41.1% | 1.27% | 15.18倍 | 1.65倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| アヲハタ | 249,400円 | +6.5% | -5.2% | 0.80% | 70.99倍 | 1.53倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
