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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,310 | 1,310 | 1,307 | 1,308 | +2 | +0.2% | 3,600 |
| 2022/11/21 | 1,310 | 1,311 | 1,305 | 1,306 | -4 | -0.3% | 2,600 |
| 2022/11/18 | 1,313 | 1,315 | 1,309 | 1,310 | ±0 | ±0% | 5,700 |
| 2022/11/17 | 1,311 | 1,315 | 1,310 | 1,310 | -1 | -0.1% | 3,100 |
| 2022/11/16 | 1,320 | 1,321 | 1,306 | 1,311 | -9 | -0.7% | 5,500 |
| 2022/11/15 | 1,317 | 1,323 | 1,314 | 1,320 | +3 | +0.2% | 5,400 |
| 2022/11/14 | 1,305 | 1,317 | 1,303 | 1,317 | +10 | +0.8% | 8,500 |
| 2022/11/11 | 1,305 | 1,325 | 1,302 | 1,307 | -6 | -0.5% | 35,300 |
| 2022/11/10 | 1,311 | 1,317 | 1,303 | 1,313 | -8 | -0.6% | 6,500 |
| 2022/11/09 | 1,324 | 1,327 | 1,309 | 1,321 | -3 | -0.2% | 2,200 |
| 2022/11/08 | 1,319 | 1,324 | 1,307 | 1,324 | +5 | +0.4% | 3,700 |
| 2022/11/07 | 1,319 | 1,325 | 1,314 | 1,319 | -7 | -0.5% | 1,600 |
| 2022/11/04 | 1,338 | 1,338 | 1,326 | 1,326 | -13 | -1% | 3,200 |
| 2022/11/02 | 1,332 | 1,339 | 1,332 | 1,339 | +7 | +0.5% | 2,200 |
| 2022/11/01 | 1,325 | 1,332 | 1,322 | 1,332 | +21 | +1.6% | 2,400 |
| 2022/10/31 | 1,308 | 1,333 | 1,306 | 1,311 | +3 | +0.2% | 4,600 |
| 2022/10/28 | 1,325 | 1,332 | 1,308 | 1,308 | -17 | -1.3% | 13,700 |
| 2022/10/27 | 1,336 | 1,336 | 1,325 | 1,325 | -6 | -0.5% | 1,800 |
| 2022/10/26 | 1,325 | 1,334 | 1,325 | 1,331 | +6 | +0.5% | 1,700 |
| 2022/10/25 | 1,335 | 1,335 | 1,325 | 1,325 | -8 | -0.6% | 4,300 |
| 2022/10/24 | 1,340 | 1,340 | 1,321 | 1,333 | +13 | +1% | 700 |
| 2022/10/21 | 1,344 | 1,344 | 1,320 | 1,320 | -23 | -1.7% | 700 |
| 2022/10/20 | 1,339 | 1,343 | 1,337 | 1,343 | +5 | +0.4% | 1,800 |
| 2022/10/19 | 1,345 | 1,345 | 1,320 | 1,338 | +8 | +0.6% | 1,600 |
| 2022/10/18 | 1,319 | 1,332 | 1,319 | 1,330 | +11 | +0.8% | 1,100 |
| 2022/10/17 | 1,331 | 1,331 | 1,315 | 1,319 | -4 | -0.3% | 5,200 |
| 2022/10/14 | 1,329 | 1,339 | 1,320 | 1,323 | +6 | +0.5% | 5,800 |
| 2022/10/13 | 1,337 | 1,337 | 1,317 | 1,317 | -20 | -1.5% | 6,700 |
| 2022/10/12 | 1,343 | 1,343 | 1,329 | 1,337 | +1 | +0.1% | 2,500 |
| 2022/10/11 | 1,340 | 1,352 | 1,335 | 1,336 | -4 | -0.3% | 4,300 |
| 2022/10/07 | 1,323 | 1,349 | 1,323 | 1,340 | +1 | +0.1% | 4,100 |
| 2022/10/06 | 1,346 | 1,365 | 1,327 | 1,339 | -7 | -0.5% | 6,700 |
| 2022/10/05 | 1,320 | 1,357 | 1,317 | 1,346 | +27 | +2% | 5,900 |
| 2022/10/04 | 1,306 | 1,331 | 1,306 | 1,319 | +13 | +1% | 7,200 |
| 2022/10/03 | 1,314 | 1,314 | 1,301 | 1,306 | -8 | -0.6% | 2,200 |
| 2022/09/30 | 1,370 | 1,370 | 1,302 | 1,314 | -51 | -3.7% | 8,500 |
| 2022/09/29 | 1,348 | 1,378 | 1,325 | 1,365 | +14 | +1% | 7,300 |
| 2022/09/28 | 1,343 | 1,369 | 1,318 | 1,351 | +13 | +1% | 4,500 |
| 2022/09/27 | 1,321 | 1,343 | 1,321 | 1,338 | +33 | +2.5% | 5,100 |
| 2022/09/26 | 1,384 | 1,384 | 1,300 | 1,305 | -81 | -5.8% | 18,800 |
| 2022/09/22 | 1,420 | 1,420 | 1,385 | 1,386 | -36 | -2.5% | 15,400 |
| 2022/09/21 | 1,426 | 1,430 | 1,410 | 1,422 | +3 | +0.2% | 6,000 |
| 2022/09/20 | 1,428 | 1,432 | 1,419 | 1,419 | -9 | -0.6% | 3,900 |
| 2022/09/16 | 1,431 | 1,431 | 1,420 | 1,428 | -5 | -0.3% | 3,100 |
| 2022/09/15 | 1,417 | 1,445 | 1,405 | 1,433 | +19 | +1.3% | 4,100 |
| 2022/09/14 | 1,416 | 1,416 | 1,404 | 1,414 | -6 | -0.4% | 3,300 |
| 2022/09/13 | 1,408 | 1,422 | 1,401 | 1,420 | +12 | +0.9% | 8,800 |
| 2022/09/12 | 1,428 | 1,433 | 1,405 | 1,408 | +1 | +0.1% | 4,600 |
| 2022/09/09 | 1,429 | 1,429 | 1,407 | 1,407 | -26 | -1.8% | 8,600 |
| 2022/09/08 | 1,434 | 1,434 | 1,433 | 1,433 | -2 | -0.1% | 1,700 |
601～
650
件表示中 / 2171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 | 471,500円 | +10.5% | -23.2% | 1.53% | 23.52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 |
| はごろも | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53倍 | 0.77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 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18倍 | 0.97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 |
| 井村屋Ｇ | 241,600円 | +2.7% | -7.0% | 1.28% | 16.71倍 | 1.43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 |
| なとり | 206,900円 | +1.4% | +0.4% | 1.16% | 17.59倍 | 1.02倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
