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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,440 | 1,460 | 1,436 | 1,452 | +18 | +1.3% | 8,500 |
| 2022/08/17 | 1,416 | 1,447 | 1,416 | 1,434 | +19 | +1.3% | 15,200 |
| 2022/08/16 | 1,440 | 1,441 | 1,411 | 1,415 | -29 | -2% | 29,900 |
| 2022/08/15 | 1,470 | 1,491 | 1,440 | 1,444 | -6 | -0.4% | 23,800 |
| 2022/08/12 | 1,456 | 1,487 | 1,444 | 1,450 | ±0 | ±0% | 23,800 |
| 2022/08/10 | 1,390 | 1,490 | 1,385 | 1,450 | -150 | -9.4% | 62,800 |
| 2022/08/09 | 1,586 | 1,606 | 1,586 | 1,600 | +15 | +0.9% | 6,800 |
| 2022/08/08 | 1,583 | 1,612 | 1,570 | 1,585 | -6 | -0.4% | 2,800 |
| 2022/08/05 | 1,622 | 1,623 | 1,589 | 1,591 | -27 | -1.7% | 3,100 |
| 2022/08/04 | 1,565 | 1,623 | 1,565 | 1,618 | +53 | +3.4% | 2,600 |
| 2022/08/03 | 1,601 | 1,618 | 1,540 | 1,565 | -37 | -2.3% | 11,800 |
| 2022/08/02 | 1,617 | 1,617 | 1,602 | 1,602 | -15 | -0.9% | 1,700 |
| 2022/08/01 | 1,637 | 1,637 | 1,615 | 1,617 | +20 | +1.3% | 3,300 |
| 2022/07/29 | 1,619 | 1,619 | 1,597 | 1,597 | -22 | -1.4% | 3,500 |
| 2022/07/28 | 1,618 | 1,636 | 1,618 | 1,619 | +1 | +0.1% | 3,100 |
| 2022/07/27 | 1,631 | 1,635 | 1,618 | 1,618 | -17 | -1% | 1,800 |
| 2022/07/26 | 1,636 | 1,638 | 1,626 | 1,635 | +30 | +1.9% | 1,800 |
| 2022/07/25 | 1,642 | 1,644 | 1,603 | 1,605 | -37 | -2.3% | 4,800 |
| 2022/07/22 | 1,644 | 1,675 | 1,639 | 1,642 | -1 | -0.1% | 3,900 |
| 2022/07/21 | 1,660 | 1,660 | 1,640 | 1,643 | -1 | -0.1% | 2,400 |
| 2022/07/20 | 1,672 | 1,672 | 1,644 | 1,644 | +2 | +0.1% | 3,500 |
| 2022/07/19 | 1,676 | 1,676 | 1,642 | 1,642 | -21 | -1.3% | 2,800 |
| 2022/07/15 | 1,666 | 1,672 | 1,660 | 1,663 | -7 | -0.4% | 3,100 |
| 2022/07/14 | 1,681 | 1,692 | 1,670 | 1,670 | -14 | -0.8% | 1,900 |
| 2022/07/13 | 1,695 | 1,699 | 1,684 | 1,684 | +13 | +0.8% | 1,700 |
| 2022/07/12 | 1,678 | 1,706 | 1,670 | 1,671 | +1 | +0.1% | 5,500 |
| 2022/07/11 | 1,730 | 1,730 | 1,659 | 1,670 | +7 | +0.4% | 2,800 |
| 2022/07/08 | 1,660 | 1,674 | 1,660 | 1,663 | +3 | +0.2% | 5,600 |
| 2022/07/07 | 1,667 | 1,698 | 1,660 | 1,660 | -7 | -0.4% | 2,400 |
| 2022/07/06 | 1,668 | 1,677 | 1,663 | 1,667 | -4 | -0.2% | 2,800 |
| 2022/07/05 | 1,690 | 1,690 | 1,663 | 1,671 | -39 | -2.3% | 6,500 |
| 2022/07/04 | 1,716 | 1,718 | 1,693 | 1,710 | -6 | -0.3% | 3,600 |
| 2022/07/01 | 1,788 | 1,788 | 1,711 | 1,716 | -72 | -4% | 5,100 |
| 2022/06/30 | 1,755 | 1,800 | 1,755 | 1,788 | +33 | +1.9% | 7,900 |
| 2022/06/29 | 1,796 | 1,796 | 1,725 | 1,755 | -54 | -3% | 12,100 |
| 2022/06/28 | 1,778 | 1,810 | 1,700 | 1,809 | +29 | +1.6% | 31,200 |
| 2022/06/27 | 1,745 | 1,890 | 1,745 | 1,780 | +146 | +8.9% | 50,900 |
| 2022/06/24 | 1,606 | 1,636 | 1,606 | 1,634 | +34 | +2.1% | 3,200 |
| 2022/06/23 | 1,565 | 1,600 | 1,565 | 1,600 | +51 | +3.3% | 2,800 |
| 2022/06/22 | 1,549 | 1,565 | 1,544 | 1,549 | ±0 | ±0% | 1,800 |
| 2022/06/21 | 1,545 | 1,568 | 1,528 | 1,549 | +44 | +2.9% | 4,700 |
| 2022/06/20 | 1,552 | 1,555 | 1,500 | 1,505 | -25 | -1.6% | 5,700 |
| 2022/06/17 | 1,536 | 1,538 | 1,527 | 1,530 | -25 | -1.6% | 2,600 |
| 2022/06/16 | 1,571 | 1,571 | 1,549 | 1,555 | +7 | +0.5% | 1,800 |
| 2022/06/15 | 1,569 | 1,573 | 1,540 | 1,548 | -21 | -1.3% | 3,400 |
| 2022/06/14 | 1,603 | 1,603 | 1,564 | 1,569 | -31 | -1.9% | 4,300 |
| 2022/06/13 | 1,613 | 1,613 | 1,599 | 1,600 | -36 | -2.2% | 2,000 |
| 2022/06/10 | 1,652 | 1,652 | 1,620 | 1,636 | +9 | +0.6% | 2,200 |
| 2022/06/09 | 1,649 | 1,650 | 1,620 | 1,627 | -15 | -0.9% | 2,000 |
| 2022/06/08 | 1,635 | 1,642 | 1,623 | 1,642 | +22 | +1.4% | 1,700 |
701～
750
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
