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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,748 | 1,748 | 1,659 | 1,669 | -51 | -3% | 4,200 |
| 2022/03/07 | 1,747 | 1,747 | 1,720 | 1,720 | -25 | -1.4% | 1,400 |
| 2022/03/04 | 1,769 | 1,769 | 1,745 | 1,745 | -47 | -2.6% | 2,800 |
| 2022/03/03 | 1,792 | 1,792 | 1,792 | 1,792 | -7 | -0.4% | 700 |
| 2022/03/02 | 1,815 | 1,818 | 1,775 | 1,799 | -50 | -2.7% | 1,700 |
| 2022/03/01 | 1,796 | 1,849 | 1,775 | 1,849 | +89 | +5.1% | 5,400 |
| 2022/02/28 | 1,776 | 1,777 | 1,760 | 1,760 | -16 | -0.9% | 2,100 |
| 2022/02/25 | 1,773 | 1,776 | 1,769 | 1,776 | -2 | -0.1% | 1,200 |
| 2022/02/24 | 1,777 | 1,817 | 1,754 | 1,778 | +1 | +0.1% | 2,300 |
| 2022/02/22 | 1,830 | 1,830 | 1,777 | 1,777 | -61 | -3.3% | 3,300 |
| 2022/02/21 | 1,871 | 1,871 | 1,810 | 1,838 | -33 | -1.8% | 1,000 |
| 2022/02/18 | 1,880 | 1,880 | 1,871 | 1,871 | -21 | -1.1% | 1,500 |
| 2022/02/17 | 1,908 | 1,908 | 1,874 | 1,892 | +14 | +0.7% | 1,200 |
| 2022/02/16 | 1,870 | 1,887 | 1,870 | 1,878 | +8 | +0.4% | 2,400 |
| 2022/02/15 | 1,856 | 1,908 | 1,808 | 1,870 | +94 | +5.3% | 12,700 |
| 2022/02/14 | 1,742 | 1,793 | 1,735 | 1,776 | +26 | +1.5% | 5,600 |
| 2022/02/10 | 1,746 | 1,752 | 1,725 | 1,750 | +18 | +1% | 3,600 |
| 2022/02/09 | 1,725 | 1,745 | 1,723 | 1,732 | +13 | +0.8% | 1,600 |
| 2022/02/08 | 1,792 | 1,797 | 1,716 | 1,719 | -52 | -2.9% | 3,800 |
| 2022/02/07 | 1,803 | 1,809 | 1,771 | 1,771 | -21 | -1.2% | 3,700 |
| 2022/02/04 | 1,812 | 1,812 | 1,786 | 1,792 | -19 | -1% | 1,700 |
| 2022/02/03 | 1,782 | 1,811 | 1,782 | 1,811 | +46 | +2.6% | 3,200 |
| 2022/02/02 | 1,765 | 1,765 | 1,760 | 1,765 | +18 | +1% | 3,300 |
| 2022/02/01 | 1,774 | 1,774 | 1,690 | 1,747 | -27 | -1.5% | 6,500 |
| 2022/01/31 | 1,810 | 1,816 | 1,771 | 1,774 | -12 | -0.7% | 3,900 |
| 2022/01/28 | 1,758 | 1,799 | 1,745 | 1,786 | +93 | +5.5% | 34,700 |
| 2022/01/27 | 1,638 | 1,719 | 1,619 | 1,693 | +72 | +4.4% | 15,800 |
| 2022/01/26 | 1,625 | 1,626 | 1,600 | 1,621 | -2 | -0.1% | 9,600 |
| 2022/01/25 | 1,663 | 1,676 | 1,612 | 1,623 | -40 | -2.4% | 15,400 |
| 2022/01/24 | 1,700 | 1,700 | 1,656 | 1,663 | -37 | -2.2% | 8,700 |
| 2022/01/21 | 1,775 | 1,775 | 1,690 | 1,700 | -86 | -4.8% | 15,400 |
| 2022/01/20 | 1,809 | 1,809 | 1,730 | 1,786 | +43 | +2.5% | 10,000 |
| 2022/01/19 | 1,791 | 1,791 | 1,720 | 1,743 | -70 | -3.9% | 13,800 |
| 2022/01/18 | 1,819 | 1,869 | 1,780 | 1,813 | -5 | -0.3% | 11,300 |
| 2022/01/17 | 1,861 | 1,870 | 1,818 | 1,818 | -82 | -4.3% | 11,500 |
| 2022/01/14 | 1,899 | 1,925 | 1,857 | 1,900 | +4 | +0.2% | 10,400 |
| 2022/01/13 | 1,900 | 1,936 | 1,877 | 1,896 | -44 | -2.3% | 6,700 |
| 2022/01/12 | 1,875 | 1,940 | 1,875 | 1,940 | +65 | +3.5% | 6,100 |
| 2022/01/11 | 1,862 | 1,897 | 1,857 | 1,875 | +19 | +1% | 4,600 |
| 2022/01/07 | 1,823 | 1,888 | 1,823 | 1,856 | +44 | +2.4% | 5,300 |
| 2022/01/06 | 1,948 | 1,948 | 1,812 | 1,812 | -136 | -7% | 9,500 |
| 2022/01/05 | 1,943 | 1,958 | 1,943 | 1,948 | +8 | +0.4% | 6,000 |
| 2022/01/04 | 1,913 | 1,940 | 1,904 | 1,940 | +22 | +1.1% | 3,700 |
| 2021/12/30 | 1,868 | 1,918 | 1,838 | 1,918 | +50 | +2.7% | 7,900 |
| 2021/12/29 | 1,818 | 1,892 | 1,818 | 1,868 | +34 | +1.9% | 4,300 |
| 2021/12/28 | 1,826 | 1,840 | 1,826 | 1,834 | +8 | +0.4% | 2,900 |
| 2021/12/27 | 1,901 | 1,910 | 1,821 | 1,826 | -75 | -3.9% | 7,900 |
| 2021/12/24 | 1,889 | 1,925 | 1,889 | 1,901 | +19 | +1% | 10,900 |
| 2021/12/23 | 1,886 | 1,890 | 1,882 | 1,882 | +19 | +1% | 2,000 |
| 2021/12/22 | 1,811 | 1,880 | 1,796 | 1,863 | +54 | +3% | 7,300 |
851～
900
件表示中 / 2247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 | 470,000円 | +9.2% | +15.5% | 1.53% | 23.80倍 | 3.14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 |
| 岩塚菓 | 305,500円 | +16.2% | -31.9% | 0.98% | 17.44倍 | 0.46倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| かどや | 371,000円 | +1.4% | -5.7% | 2.56% | 15.89倍 | 0.97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 |
| はごろも | 335,000円 | +2.2% | 0.0% | 1.79% | 13.71倍 | 0.76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 |
| 柿安本店 | 269,900円 | +0.8% | +0.8% | 3.15% | 30.41倍 | 1.72倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
