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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/09/07 | 1,429 | 1,442 | 1,429 | 1,435 | +3 | +0.2% | 2,800 |
| 2022/09/06 | 1,431 | 1,444 | 1,431 | 1,432 | +1 | +0.1% | 5,900 |
| 2022/09/05 | 1,429 | 1,438 | 1,429 | 1,431 | +2 | +0.1% | 1,400 |
| 2022/09/02 | 1,434 | 1,443 | 1,425 | 1,429 | -7 | -0.5% | 7,600 |
| 2022/09/01 | 1,431 | 1,448 | 1,431 | 1,436 | +1 | +0.1% | 1,700 |
| 2022/08/31 | 1,435 | 1,447 | 1,428 | 1,435 | ±0 | ±0% | 5,000 |
| 2022/08/30 | 1,441 | 1,450 | 1,435 | 1,435 | -14 | -1% | 5,200 |
| 2022/08/29 | 1,440 | 1,454 | 1,437 | 1,449 | -8 | -0.5% | 3,800 |
| 2022/08/26 | 1,450 | 1,465 | 1,450 | 1,457 | -2 | -0.1% | 6,700 |
| 2022/08/25 | 1,445 | 1,459 | 1,445 | 1,459 | +14 | +1% | 4,500 |
| 2022/08/24 | 1,452 | 1,455 | 1,445 | 1,445 | -8 | -0.6% | 6,000 |
| 2022/08/23 | 1,444 | 1,493 | 1,440 | 1,453 | +4 | +0.3% | 11,100 |
| 2022/08/22 | 1,437 | 1,455 | 1,428 | 1,449 | -1 | -0.1% | 6,100 |
| 2022/08/19 | 1,452 | 1,464 | 1,450 | 1,450 | -2 | -0.1% | 6,900 |
| 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 |
701～
750
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 | 1.46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% | 53.88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% | 105.41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
