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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,828 | 1,828 | 1,805 | 1,809 | -13 | -0.7% | 14,300 |
| 2021/12/20 | 1,833 | 1,833 | 1,800 | 1,822 | +29 | +1.6% | 4,600 |
| 2021/12/17 | 1,862 | 1,877 | 1,744 | 1,793 | -67 | -3.6% | 21,900 |
| 2021/12/16 | 1,877 | 1,891 | 1,860 | 1,860 | -25 | -1.3% | 5,700 |
| 2021/12/15 | 1,892 | 1,892 | 1,874 | 1,885 | +2 | +0.1% | 1,600 |
| 2021/12/14 | 1,883 | 1,906 | 1,883 | 1,883 | ±0 | ±0% | 1,300 |
| 2021/12/13 | 1,882 | 1,900 | 1,882 | 1,883 | -4 | -0.2% | 2,700 |
| 2021/12/10 | 1,938 | 1,938 | 1,869 | 1,887 | -18 | -0.9% | 2,800 |
| 2021/12/09 | 1,929 | 1,929 | 1,905 | 1,905 | -35 | -1.8% | 3,500 |
| 2021/12/08 | 1,984 | 1,984 | 1,926 | 1,940 | +23 | +1.2% | 11,700 |
| 2021/12/07 | 1,911 | 1,918 | 1,868 | 1,917 | +32 | +1.7% | 6,000 |
| 2021/12/06 | 1,859 | 1,890 | 1,826 | 1,885 | +30 | +1.6% | 5,800 |
| 2021/12/03 | 1,787 | 1,857 | 1,787 | 1,855 | +84 | +4.7% | 8,000 |
| 2021/12/02 | 1,831 | 1,840 | 1,768 | 1,771 | -29 | -1.6% | 12,400 |
| 2021/12/01 | 1,744 | 1,814 | 1,744 | 1,800 | +33 | +1.9% | 9,000 |
| 2021/11/30 | 1,855 | 1,895 | 1,753 | 1,767 | -76 | -4.1% | 26,400 |
| 2021/11/29 | 1,836 | 1,914 | 1,823 | 1,843 | -40 | -2.1% | 11,100 |
| 2021/11/26 | 1,902 | 1,902 | 1,858 | 1,883 | -17 | -0.9% | 12,900 |
| 2021/11/25 | 1,902 | 1,917 | 1,900 | 1,900 | -10 | -0.5% | 2,400 |
| 2021/11/24 | 1,926 | 1,944 | 1,910 | 1,910 | -16 | -0.8% | 3,800 |
| 2021/11/22 | 1,926 | 1,942 | 1,923 | 1,926 | ±0 | ±0% | 4,600 |
| 2021/11/19 | 1,921 | 1,959 | 1,921 | 1,926 | +6 | +0.3% | 3,800 |
| 2021/11/18 | 1,945 | 1,945 | 1,920 | 1,920 | -23 | -1.2% | 5,500 |
| 2021/11/17 | 1,991 | 1,991 | 1,938 | 1,943 | -46 | -2.3% | 13,700 |
| 2021/11/16 | 2,014 | 2,020 | 1,989 | 1,989 | -9 | -0.5% | 3,900 |
| 2021/11/15 | 2,026 | 2,026 | 1,990 | 1,998 | -39 | -1.9% | 15,000 |
| 2021/11/12 | 2,106 | 2,106 | 2,011 | 2,037 | -49 | -2.3% | 12,300 |
| 2021/11/11 | 2,048 | 2,105 | 2,041 | 2,086 | +25 | +1.2% | 10,900 |
| 2021/11/10 | 2,083 | 2,083 | 2,036 | 2,061 | -28 | -1.3% | 6,700 |
| 2021/11/09 | 2,105 | 2,110 | 2,081 | 2,089 | -22 | -1% | 3,500 |
| 2021/11/08 | 2,130 | 2,146 | 2,090 | 2,111 | -19 | -0.9% | 10,900 |
| 2021/11/05 | 2,106 | 2,156 | 2,106 | 2,130 | +21 | +1% | 7,000 |
| 2021/11/04 | 2,095 | 2,109 | 2,064 | 2,109 | +35 | +1.7% | 7,200 |
| 2021/11/02 | 2,064 | 2,074 | 2,049 | 2,074 | +10 | +0.5% | 1,500 |
| 2021/11/01 | 2,031 | 2,064 | 2,000 | 2,064 | +33 | +1.6% | 5,600 |
| 2021/10/29 | 2,044 | 2,057 | 2,015 | 2,031 | -23 | -1.1% | 2,900 |
| 2021/10/28 | 2,041 | 2,065 | 2,036 | 2,054 | +21 | +1% | 3,200 |
| 2021/10/27 | 2,018 | 2,033 | 2,017 | 2,033 | +27 | +1.3% | 500 |
| 2021/10/26 | 2,053 | 2,079 | 2,006 | 2,006 | -51 | -2.5% | 6,000 |
| 2021/10/25 | 2,065 | 2,099 | 2,050 | 2,057 | -26 | -1.2% | 2,800 |
| 2021/10/22 | 2,105 | 2,110 | 2,080 | 2,083 | -22 | -1% | 2,400 |
| 2021/10/21 | 2,109 | 2,133 | 2,105 | 2,105 | -4 | -0.2% | 2,000 |
| 2021/10/20 | 2,121 | 2,129 | 2,108 | 2,109 | -12 | -0.6% | 1,800 |
| 2021/10/19 | 2,111 | 2,130 | 2,111 | 2,121 | +4 | +0.2% | 1,200 |
| 2021/10/18 | 2,176 | 2,177 | 2,108 | 2,117 | -58 | -2.7% | 4,500 |
| 2021/10/15 | 2,206 | 2,206 | 2,172 | 2,175 | +15 | +0.7% | 3,100 |
| 2021/10/14 | 2,145 | 2,219 | 2,145 | 2,160 | -6 | -0.3% | 11,500 |
| 2021/10/13 | 2,148 | 2,166 | 2,128 | 2,166 | +18 | +0.8% | 3,900 |
| 2021/10/12 | 2,085 | 2,160 | 2,077 | 2,148 | +52 | +2.5% | 9,100 |
| 2021/10/11 | 2,032 | 2,097 | 2,032 | 2,096 | +64 | +3.1% | 13,000 |
901～
950
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
