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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 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 |
| 2023/01/17 | 1,367 | 1,381 | 1,366 | 1,381 | +24 | +1.8% | 3,000 |
| 2023/01/16 | 1,350 | 1,399 | 1,348 | 1,357 | +7 | +0.5% | 7,900 |
| 2023/01/13 | 1,386 | 1,400 | 1,350 | 1,350 | -36 | -2.6% | 4,400 |
| 2023/01/12 | 1,369 | 1,390 | 1,350 | 1,386 | +7 | +0.5% | 4,600 |
| 2023/01/11 | 1,383 | 1,388 | 1,366 | 1,379 | -11 | -0.8% | 4,900 |
| 2023/01/10 | 1,408 | 1,408 | 1,390 | 1,390 | +5 | +0.4% | 5,100 |
| 2023/01/06 | 1,396 | 1,396 | 1,380 | 1,385 | -11 | -0.8% | 2,000 |
| 2023/01/05 | 1,395 | 1,408 | 1,380 | 1,396 | +1 | +0.1% | 4,700 |
| 2023/01/04 | 1,363 | 1,395 | 1,348 | 1,395 | +43 | +3.2% | 7,600 |
601～
650
件表示中 / 2248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 | 468,500円 | +9.2% | +15.5% | 1.54% | 23.72倍 | 3.13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 |
| 井村屋Ｇ | 253,800円 | +2.7% | +1.0% | 1.42% | 14.44倍 | 1.47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 |
| モロゾフ | 154,600円 | -0.3% | -49.5% | 0.91% | 53.89倍 | 1.60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 |
| アヲハタ | 377,500円 | +2.4% | +6.5% | 0.26% | 105.42倍 | 2.29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 |
| ケンコーマヨ | 189,900円 | +4.1% | -0.6% | 2.47% | 8.82倍 | 0.71倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
市場注目の銘柄
チャート関連のコラム
