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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 1,321 | 1,338 | 1,321 | 1,326 | +2 | +0.2% | 7,900 |
| 2023/03/29 | 1,321 | 1,334 | 1,315 | 1,324 | +9 | +0.7% | 16,400 |
| 2023/03/28 | 1,318 | 1,334 | 1,315 | 1,315 | -7 | -0.5% | 13,200 |
| 2023/03/27 | 1,325 | 1,326 | 1,319 | 1,322 | +9 | +0.7% | 11,100 |
| 2023/03/24 | 1,306 | 1,320 | 1,304 | 1,313 | -9 | -0.7% | 10,600 |
| 2023/03/23 | 1,302 | 1,326 | 1,302 | 1,322 | +8 | +0.6% | 2,800 |
| 2023/03/22 | 1,319 | 1,319 | 1,301 | 1,314 | +12 | +0.9% | 14,900 |
| 2023/03/20 | 1,330 | 1,330 | 1,300 | 1,302 | -27 | -2% | 22,500 |
| 2023/03/17 | 1,318 | 1,332 | 1,311 | 1,329 | +16 | +1.2% | 9,700 |
| 2023/03/16 | 1,304 | 1,317 | 1,302 | 1,313 | -3 | -0.2% | 13,200 |
| 2023/03/15 | 1,318 | 1,331 | 1,303 | 1,316 | +1 | +0.1% | 42,200 |
| 2023/03/14 | 1,354 | 1,354 | 1,307 | 1,315 | -41 | -3% | 38,600 |
| 2023/03/13 | 1,342 | 1,365 | 1,342 | 1,356 | -4 | -0.3% | 21,600 |
| 2023/03/10 | 1,333 | 1,368 | 1,323 | 1,360 | +14 | +1% | 38,900 |
| 2023/03/09 | 1,343 | 1,346 | 1,332 | 1,346 | -4 | -0.3% | 23,700 |
| 2023/03/08 | 1,360 | 1,360 | 1,345 | 1,350 | -11 | -0.8% | 26,400 |
| 2023/03/07 | 1,351 | 1,366 | 1,351 | 1,361 | +3 | +0.2% | 14,300 |
| 2023/03/06 | 1,363 | 1,372 | 1,353 | 1,358 | -5 | -0.4% | 32,600 |
| 2023/03/03 | 1,370 | 1,372 | 1,343 | 1,363 | -1 | -0.1% | 19,100 |
| 2023/03/02 | 1,341 | 1,387 | 1,341 | 1,364 | +18 | +1.3% | 49,900 |
| 2023/03/01 | 1,300 | 1,350 | 1,292 | 1,346 | +44 | +3.4% | 91,300 |
| 2023/02/28 | 1,310 | 1,333 | 1,302 | 1,302 | -2 | -0.2% | 230,900 |
| 2023/02/27 | 1,318 | 1,325 | 1,304 | 1,304 | -26 | -2% | 99,000 |
| 2023/02/24 | 1,350 | 1,350 | 1,330 | 1,330 | -26 | -1.9% | 32,900 |
| 2023/02/22 | 1,368 | 1,369 | 1,356 | 1,356 | -32 | -2.3% | 17,300 |
| 2023/02/21 | 1,412 | 1,412 | 1,372 | 1,388 | -25 | -1.8% | 9,700 |
| 2023/02/20 | 1,425 | 1,452 | 1,404 | 1,413 | -12 | -0.8% | 9,100 |
| 2023/02/17 | 1,401 | 1,452 | 1,401 | 1,425 | +9 | +0.6% | 12,500 |
| 2023/02/16 | 1,360 | 1,416 | 1,344 | 1,416 | +58 | +4.3% | 27,000 |
| 2023/02/15 | 1,455 | 1,455 | 1,358 | 1,358 | +23 | +1.7% | 43,800 |
| 2023/02/14 | 1,349 | 1,350 | 1,335 | 1,335 | -4 | -0.3% | 4,300 |
| 2023/02/13 | 1,345 | 1,350 | 1,339 | 1,339 | -4 | -0.3% | 2,600 |
| 2023/02/10 | 1,350 | 1,350 | 1,340 | 1,343 | +3 | +0.2% | 1,900 |
| 2023/02/09 | 1,342 | 1,348 | 1,340 | 1,340 | -2 | -0.1% | 2,000 |
| 2023/02/08 | 1,356 | 1,356 | 1,341 | 1,342 | -10 | -0.7% | 1,900 |
| 2023/02/07 | 1,357 | 1,357 | 1,340 | 1,352 | +3 | +0.2% | 4,500 |
| 2023/02/06 | 1,356 | 1,356 | 1,347 | 1,349 | -5 | -0.4% | 2,700 |
| 2023/02/03 | 1,337 | 1,354 | 1,337 | 1,354 | +2 | +0.1% | 2,300 |
| 2023/02/02 | 1,345 | 1,353 | 1,340 | 1,352 | -2 | -0.1% | 2,400 |
| 2023/02/01 | 1,349 | 1,354 | 1,331 | 1,354 | +5 | +0.4% | 4,800 |
| 2023/01/31 | 1,348 | 1,349 | 1,336 | 1,349 | +28 | +2.1% | 2,600 |
| 2023/01/30 | 1,346 | 1,357 | 1,319 | 1,321 | -20 | -1.5% | 20,300 |
| 2023/01/27 | 1,343 | 1,347 | 1,341 | 1,341 | -9 | -0.7% | 4,200 |
| 2023/01/26 | 1,357 | 1,357 | 1,343 | 1,350 | -5 | -0.4% | 7,800 |
| 2023/01/25 | 1,380 | 1,390 | 1,353 | 1,355 | -36 | -2.6% | 13,700 |
| 2023/01/24 | 1,391 | 1,395 | 1,377 | 1,391 | -8 | -0.6% | 5,800 |
| 2023/01/23 | 1,387 | 1,399 | 1,375 | 1,399 | +12 | +0.9% | 2,800 |
| 2023/01/20 | 1,379 | 1,401 | 1,379 | 1,387 | +15 | +1.1% | 6,500 |
| 2023/01/19 | 1,374 | 1,394 | 1,367 | 1,372 | -31 | -2.2% | 6,600 |
| 2023/01/18 | 1,387 | 1,406 | 1,366 | 1,403 | +22 | +1.6% | 5,200 |
551～
600
件表示中 / 2207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 | 489,000円 | +10.5% | -23.2% | 1.47% | 24.39倍 | 3.50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 |
| 名糖産 | 202,400円 | +5.1% | +4.8% | 1.98% | 17.13倍 | 0.62倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| かどや | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58倍 | 0.95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 |
| モロゾフ | 159,000円 | +0.1% | -49.0% | 0.88% | 56.40倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| はごろも | 323,000円 | +2.2% | 0.0% | 1.86% | 13.22倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
