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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,050 | 4,110 | 3,950 | 4,015 | -105 | -2.5% | 80,600 |
| 2024/02/21 | 4,320 | 4,325 | 4,110 | 4,120 | -185 | -4.3% | 51,500 |
| 2024/02/20 | 4,270 | 4,320 | 4,150 | 4,305 | -95 | -2.2% | 71,300 |
| 2024/02/19 | 3,960 | 4,400 | 3,940 | 4,400 | +505 | +13% | 154,600 |
| 2024/02/16 | 4,160 | 4,170 | 3,725 | 3,895 | -270 | -6.5% | 274,100 |
| 2024/02/15 | 4,450 | 4,450 | 4,100 | 4,165 | +415 | +11.1% | 387,300 |
| 2024/02/14 | 3,735 | 3,755 | 3,645 | 3,750 | -35 | -0.9% | 73,800 |
| 2024/02/13 | 3,910 | 3,910 | 3,610 | 3,785 | -125 | -3.2% | 143,600 |
| 2024/02/09 | 4,005 | 4,050 | 3,870 | 3,910 | -125 | -3.1% | 45,800 |
| 2024/02/08 | 4,080 | 4,095 | 4,000 | 4,035 | -50 | -1.2% | 41,500 |
| 2024/02/07 | 4,095 | 4,150 | 4,020 | 4,085 | -10 | -0.2% | 32,400 |
| 2024/02/06 | 3,985 | 4,150 | 3,945 | 4,095 | +80 | +2% | 42,600 |
| 2024/02/05 | 4,050 | 4,070 | 3,850 | 4,015 | -25 | -0.6% | 57,700 |
| 2024/02/02 | 3,950 | 4,070 | 3,900 | 4,040 | +100 | +2.5% | 42,700 |
| 2024/02/01 | 3,920 | 3,940 | 3,820 | 3,940 | +20 | +0.5% | 35,700 |
| 2024/01/31 | 3,790 | 3,920 | 3,770 | 3,920 | +125 | +3.3% | 26,800 |
| 2024/01/30 | 3,755 | 3,800 | 3,680 | 3,795 | +50 | +1.3% | 56,200 |
| 2024/01/29 | 3,815 | 3,855 | 3,740 | 3,745 | -60 | -1.6% | 23,000 |
| 2024/01/26 | 3,860 | 3,900 | 3,805 | 3,805 | -10 | -0.3% | 30,600 |
| 2024/01/25 | 3,810 | 3,835 | 3,750 | 3,815 | -65 | -1.7% | 29,400 |
| 2024/01/24 | 3,785 | 3,880 | 3,750 | 3,880 | +155 | +4.2% | 33,700 |
| 2024/01/23 | 3,880 | 3,880 | 3,720 | 3,725 | -110 | -2.9% | 39,200 |
| 2024/01/22 | 3,820 | 3,865 | 3,725 | 3,835 | +15 | +0.4% | 36,500 |
| 2024/01/19 | 3,750 | 3,820 | 3,730 | 3,820 | +110 | +3% | 32,400 |
| 2024/01/18 | 3,750 | 3,750 | 3,675 | 3,710 | +20 | +0.5% | 30,900 |
| 2024/01/17 | 3,655 | 3,710 | 3,635 | 3,690 | +15 | +0.4% | 22,400 |
| 2024/01/16 | 3,745 | 3,780 | 3,655 | 3,675 | -60 | -1.6% | 48,500 |
| 2024/01/15 | 3,640 | 3,740 | 3,640 | 3,735 | +115 | +3.2% | 40,500 |
| 2024/01/12 | 3,580 | 3,655 | 3,565 | 3,620 | +90 | +2.5% | 61,800 |
| 2024/01/11 | 3,430 | 3,585 | 3,410 | 3,530 | +120 | +3.5% | 40,300 |
| 2024/01/10 | 3,400 | 3,435 | 3,370 | 3,410 | +15 | +0.4% | 27,300 |
| 2024/01/09 | 3,310 | 3,395 | 3,285 | 3,395 | +45 | +1.3% | 28,600 |
| 2024/01/05 | 3,445 | 3,445 | 3,350 | 3,350 | -40 | -1.2% | 39,100 |
| 2024/01/04 | 3,500 | 3,525 | 3,330 | 3,390 | -140 | -4% | 51,700 |
| 2023/12/29 | 3,425 | 3,540 | 3,400 | 3,530 | +65 | +1.9% | 41,000 |
| 2023/12/28 | 3,415 | 3,545 | 3,410 | 3,465 | +50 | +1.5% | 34,100 |
| 2023/12/27 | 3,495 | 3,500 | 3,410 | 3,415 | -65 | -1.9% | 19,500 |
| 2023/12/26 | 3,440 | 3,480 | 3,425 | 3,480 | +40 | +1.2% | 26,200 |
| 2023/12/25 | 3,400 | 3,445 | 3,350 | 3,440 | +40 | +1.2% | 51,900 |
| 2023/12/22 | 3,480 | 3,495 | 3,350 | 3,400 | -45 | -1.3% | 37,100 |
| 2023/12/21 | 3,310 | 3,470 | 3,310 | 3,445 | +65 | +1.9% | 41,900 |
| 2023/12/20 | 3,375 | 3,420 | 3,320 | 3,380 | +145 | +4.5% | 46,300 |
| 2023/12/19 | 3,155 | 3,255 | 3,120 | 3,235 | +75 | +2.4% | 21,000 |
| 2023/12/18 | 3,225 | 3,240 | 3,130 | 3,160 | -60 | -1.9% | 25,500 |
| 2023/12/15 | 3,240 | 3,285 | 3,175 | 3,220 | -55 | -1.7% | 47,700 |
| 2023/12/14 | 3,360 | 3,415 | 3,250 | 3,275 | -50 | -1.5% | 42,100 |
| 2023/12/13 | 3,330 | 3,380 | 3,240 | 3,325 | +40 | +1.2% | 63,700 |
| 2023/12/12 | 3,200 | 3,295 | 3,170 | 3,285 | +115 | +3.6% | 36,600 |
| 2023/12/11 | 3,075 | 3,200 | 3,075 | 3,170 | +165 | +5.5% | 39,700 |
| 2023/12/08 | 3,030 | 3,045 | 2,911 | 3,005 | -25 | -0.8% | 42,100 |
51～
100
件表示中 / 1928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 | 338,500円 | +17.4% | +88.7% | 1.77% | 17.64倍 | 2.60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 |
| ファーマフーズ | 88,100円 | -6.5% | -18.1% | 2.27% | 13.74倍 | 2.69倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| ＳＴＩフードＨ | 410,000円 | +7.0% | +3.0% | 2.20% | 15.19倍 | 3.26倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| オエノンＨＤ | 34,900円 | +0.1% | -19.0% | 2.29% | 10.16倍 | 0.95倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。酵素医薬品が第２の柱に成長 |
| オカムラ食品 | 280,700円 | +17.3% | -41.1% | 1.21% | 15.95倍 | 1.74倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム
