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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,312 | 1,352 | 1,312 | 1,352 | +36 | +2.7% | 5,700 |
| 2022/12/29 | 1,333 | 1,365 | 1,307 | 1,316 | -15 | -1.1% | 18,700 |
| 2022/12/28 | 1,343 | 1,370 | 1,322 | 1,331 | -20 | -1.5% | 10,900 |
| 2022/12/27 | 1,420 | 1,420 | 1,351 | 1,351 | -46 | -3.3% | 8,900 |
| 2022/12/26 | 1,370 | 1,408 | 1,370 | 1,397 | +40 | +2.9% | 12,500 |
| 2022/12/23 | 1,357 | 1,357 | 1,330 | 1,357 | -1 | -0.1% | 6,100 |
| 2022/12/22 | 1,453 | 1,467 | 1,333 | 1,358 | -73 | -5.1% | 15,600 |
| 2022/12/21 | 1,332 | 1,442 | 1,332 | 1,431 | +87 | +6.5% | 22,400 |
| 2022/12/20 | 1,347 | 1,396 | 1,335 | 1,344 | -3 | -0.2% | 15,600 |
| 2022/12/19 | 1,313 | 1,349 | 1,313 | 1,347 | +37 | +2.8% | 9,500 |
| 2022/12/16 | 1,309 | 1,311 | 1,303 | 1,310 | +1 | +0.1% | 3,500 |
| 2022/12/15 | 1,304 | 1,311 | 1,299 | 1,309 | -2 | -0.2% | 7,300 |
| 2022/12/14 | 1,311 | 1,311 | 1,300 | 1,311 | +4 | +0.3% | 7,300 |
| 2022/12/13 | 1,315 | 1,315 | 1,307 | 1,307 | -3 | -0.2% | 2,500 |
| 2022/12/12 | 1,324 | 1,324 | 1,309 | 1,310 | -15 | -1.1% | 9,700 |
| 2022/12/09 | 1,311 | 1,325 | 1,311 | 1,325 | +14 | +1.1% | 6,800 |
| 2022/12/08 | 1,301 | 1,311 | 1,300 | 1,311 | +5 | +0.4% | 5,600 |
| 2022/12/07 | 1,302 | 1,306 | 1,302 | 1,306 | ±0 | ±0% | 2,700 |
| 2022/12/06 | 1,300 | 1,308 | 1,300 | 1,306 | +6 | +0.5% | 3,800 |
| 2022/12/05 | 1,301 | 1,305 | 1,300 | 1,300 | -3 | -0.2% | 2,300 |
| 2022/12/02 | 1,309 | 1,309 | 1,300 | 1,303 | -6 | -0.5% | 4,600 |
| 2022/12/01 | 1,308 | 1,309 | 1,301 | 1,309 | +6 | +0.5% | 2,900 |
| 2022/11/30 | 1,312 | 1,312 | 1,301 | 1,303 | -3 | -0.2% | 9,900 |
| 2022/11/29 | 1,307 | 1,313 | 1,306 | 1,306 | -4 | -0.3% | 6,400 |
| 2022/11/28 | 1,310 | 1,310 | 1,306 | 1,310 | ±0 | ±0% | 1,600 |
| 2022/11/25 | 1,309 | 1,310 | 1,305 | 1,310 | +1 | +0.1% | 6,100 |
| 2022/11/24 | 1,314 | 1,314 | 1,307 | 1,309 | +1 | +0.1% | 6,100 |
| 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 |
651～
700
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
