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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,548 | 1,556 | 1,536 | 1,540 | -10 | -0.6% | 1,000 |
| 2022/05/24 | 1,581 | 1,582 | 1,550 | 1,550 | -31 | -2% | 4,300 |
| 2022/05/23 | 1,570 | 1,588 | 1,552 | 1,581 | +37 | +2.4% | 4,200 |
| 2022/05/20 | 1,534 | 1,573 | 1,533 | 1,544 | +5 | +0.3% | 3,600 |
| 2022/05/19 | 1,557 | 1,557 | 1,530 | 1,539 | -20 | -1.3% | 6,000 |
| 2022/05/18 | 1,540 | 1,559 | 1,530 | 1,559 | +28 | +1.8% | 7,600 |
| 2022/05/17 | 1,585 | 1,587 | 1,516 | 1,531 | -56 | -3.5% | 12,400 |
| 2022/05/16 | 1,663 | 1,663 | 1,576 | 1,587 | -75 | -4.5% | 8,800 |
| 2022/05/13 | 1,601 | 1,686 | 1,601 | 1,662 | +9 | +0.5% | 14,000 |
| 2022/05/12 | 1,624 | 1,686 | 1,624 | 1,653 | +29 | +1.8% | 1,600 |
| 2022/05/11 | 1,674 | 1,674 | 1,624 | 1,624 | -13 | -0.8% | 1,400 |
| 2022/05/10 | 1,684 | 1,684 | 1,631 | 1,637 | -27 | -1.6% | 4,100 |
| 2022/05/09 | 1,674 | 1,674 | 1,659 | 1,664 | -34 | -2% | 1,600 |
| 2022/05/06 | 1,628 | 1,699 | 1,580 | 1,698 | +48 | +2.9% | 6,900 |
| 2022/05/02 | 1,634 | 1,650 | 1,634 | 1,650 | -34 | -2% | 2,700 |
| 2022/04/28 | 1,600 | 1,684 | 1,600 | 1,684 | +103 | +6.5% | 7,300 |
| 2022/04/27 | 1,660 | 1,660 | 1,581 | 1,581 | -68 | -4.1% | 8,600 |
| 2022/04/26 | 1,682 | 1,686 | 1,645 | 1,649 | -3 | -0.2% | 4,400 |
| 2022/04/25 | 1,659 | 1,663 | 1,652 | 1,652 | -25 | -1.5% | 2,100 |
| 2022/04/22 | 1,704 | 1,704 | 1,669 | 1,677 | -51 | -3% | 2,200 |
| 2022/04/21 | 1,707 | 1,728 | 1,681 | 1,728 | +33 | +1.9% | 1,100 |
| 2022/04/20 | 1,692 | 1,718 | 1,692 | 1,695 | +4 | +0.2% | 2,300 |
| 2022/04/19 | 1,694 | 1,723 | 1,689 | 1,691 | -1 | -0.1% | 3,300 |
| 2022/04/18 | 1,730 | 1,730 | 1,690 | 1,692 | -32 | -1.9% | 5,600 |
| 2022/04/15 | 1,731 | 1,742 | 1,718 | 1,724 | -18 | -1% | 1,400 |
| 2022/04/14 | 1,737 | 1,792 | 1,737 | 1,742 | -27 | -1.5% | 1,300 |
| 2022/04/13 | 1,739 | 1,770 | 1,735 | 1,769 | +22 | +1.3% | 2,200 |
| 2022/04/12 | 1,712 | 1,762 | 1,709 | 1,747 | -11 | -0.6% | 5,700 |
| 2022/04/11 | 1,791 | 1,791 | 1,747 | 1,758 | -33 | -1.8% | 3,100 |
| 2022/04/08 | 1,764 | 1,792 | 1,729 | 1,791 | +19 | +1.1% | 5,000 |
| 2022/04/07 | 1,741 | 1,772 | 1,741 | 1,772 | +22 | +1.3% | 1,100 |
| 2022/04/06 | 1,806 | 1,806 | 1,745 | 1,750 | -51 | -2.8% | 5,600 |
| 2022/04/05 | 1,817 | 1,827 | 1,801 | 1,801 | -26 | -1.4% | 3,000 |
| 2022/04/04 | 1,816 | 1,830 | 1,812 | 1,827 | +11 | +0.6% | 3,000 |
| 2022/04/01 | 1,770 | 1,820 | 1,769 | 1,816 | +28 | +1.6% | 3,200 |
| 2022/03/31 | 1,805 | 1,843 | 1,780 | 1,788 | -17 | -0.9% | 3,200 |
| 2022/03/30 | 1,856 | 1,856 | 1,805 | 1,805 | -30 | -1.6% | 4,400 |
| 2022/03/29 | 1,788 | 1,835 | 1,783 | 1,835 | +59 | +3.3% | 6,700 |
| 2022/03/28 | 1,790 | 1,790 | 1,776 | 1,776 | +4 | +0.2% | 500 |
| 2022/03/25 | 1,772 | 1,774 | 1,769 | 1,772 | +8 | +0.5% | 600 |
| 2022/03/24 | 1,735 | 1,764 | 1,735 | 1,764 | -2 | -0.1% | 1,400 |
| 2022/03/23 | 1,725 | 1,776 | 1,725 | 1,766 | +41 | +2.4% | 2,800 |
| 2022/03/22 | 1,782 | 1,782 | 1,700 | 1,725 | -63 | -3.5% | 4,900 |
| 2022/03/18 | 1,772 | 1,804 | 1,771 | 1,788 | -21 | -1.2% | 2,900 |
| 2022/03/17 | 1,781 | 1,812 | 1,756 | 1,809 | +28 | +1.6% | 3,300 |
| 2022/03/16 | 1,732 | 1,790 | 1,725 | 1,781 | +42 | +2.4% | 4,700 |
| 2022/03/15 | 1,670 | 1,739 | 1,670 | 1,739 | +60 | +3.6% | 3,500 |
| 2022/03/14 | 1,637 | 1,679 | 1,637 | 1,679 | +34 | +2.1% | 3,900 |
| 2022/03/11 | 1,623 | 1,655 | 1,623 | 1,645 | -10 | -0.6% | 4,900 |
| 2022/03/10 | 1,713 | 1,713 | 1,647 | 1,655 | +20 | +1.2% | 6,500 |
801～
850
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
