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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 2,045 | 2,063 | 2,032 | 2,032 | -13 | -0.6% | 1,900 |
| 2021/10/07 | 2,032 | 2,050 | 2,030 | 2,045 | +17 | +0.8% | 3,200 |
| 2021/10/06 | 2,067 | 2,073 | 2,022 | 2,028 | -39 | -1.9% | 4,400 |
| 2021/10/05 | 2,096 | 2,096 | 2,050 | 2,067 | -32 | -1.5% | 6,100 |
| 2021/10/04 | 2,087 | 2,099 | 2,074 | 2,099 | +12 | +0.6% | 7,700 |
| 2021/10/01 | 2,090 | 2,090 | 2,052 | 2,087 | +18 | +0.9% | 6,600 |
| 2021/09/30 | 2,090 | 2,090 | 2,046 | 2,069 | -16 | -0.8% | 5,200 |
| 2021/09/29 | 2,084 | 2,094 | 2,071 | 2,085 | -5 | -0.2% | 4,100 |
| 2021/09/28 | 2,068 | 2,098 | 2,068 | 2,090 | +38 | +1.9% | 10,500 |
| 2021/09/27 | 2,021 | 2,099 | 2,021 | 2,052 | +31 | +1.5% | 23,300 |
| 2021/09/24 | 1,974 | 2,021 | 1,974 | 2,021 | +47 | +2.4% | 4,500 |
| 2021/09/22 | 1,988 | 1,992 | 1,973 | 1,974 | -22 | -1.1% | 3,500 |
| 2021/09/21 | 2,000 | 2,003 | 1,989 | 1,996 | -34 | -1.7% | 6,400 |
| 2021/09/17 | 2,050 | 2,056 | 2,020 | 2,030 | +70 | +3.6% | 26,700 |
| 2021/09/16 | 1,914 | 1,960 | 1,913 | 1,960 | +46 | +2.4% | 3,500 |
| 2021/09/15 | 1,922 | 1,922 | 1,891 | 1,914 | +2 | +0.1% | 5,800 |
| 2021/09/14 | 1,911 | 1,923 | 1,904 | 1,912 | -2 | -0.1% | 7,800 |
| 2021/09/13 | 1,914 | 1,920 | 1,900 | 1,914 | +1 | +0.1% | 8,200 |
| 2021/09/10 | 1,920 | 1,957 | 1,908 | 1,913 | -24 | -1.2% | 8,000 |
| 2021/09/09 | 1,966 | 1,971 | 1,937 | 1,937 | -36 | -1.8% | 5,100 |
| 2021/09/08 | 1,982 | 1,982 | 1,955 | 1,973 | -9 | -0.5% | 7,300 |
| 2021/09/07 | 1,993 | 1,997 | 1,967 | 1,982 | -11 | -0.6% | 4,200 |
| 2021/09/06 | 2,068 | 2,068 | 1,966 | 1,993 | +10 | +0.5% | 12,000 |
| 2021/09/03 | 2,008 | 2,035 | 1,965 | 1,983 | -75 | -3.6% | 12,000 |
| 2021/09/02 | 2,070 | 2,070 | 2,051 | 2,058 | -19 | -0.9% | 1,400 |
| 2021/09/01 | 2,084 | 2,086 | 2,066 | 2,077 | ±0 | ±0% | 2,300 |
| 2021/08/31 | 2,050 | 2,083 | 2,050 | 2,077 | +9 | +0.4% | 4,600 |
| 2021/08/30 | 2,045 | 2,068 | 2,045 | 2,068 | +35 | +1.7% | 7,900 |
| 2021/08/27 | 2,025 | 2,039 | 2,024 | 2,033 | -4 | -0.2% | 2,900 |
| 2021/08/26 | 2,037 | 2,037 | 2,022 | 2,037 | +7 | +0.3% | 2,800 |
| 2021/08/25 | 1,994 | 2,044 | 1,992 | 2,030 | +54 | +2.7% | 8,900 |
| 2021/08/24 | 1,976 | 1,976 | 1,945 | 1,976 | +26 | +1.3% | 4,300 |
| 2021/08/23 | 1,948 | 1,973 | 1,936 | 1,950 | +20 | +1% | 2,700 |
| 2021/08/20 | 1,946 | 1,946 | 1,930 | 1,930 | +2 | +0.1% | 1,200 |
| 2021/08/19 | 1,931 | 1,936 | 1,922 | 1,928 | -3 | -0.2% | 1,900 |
| 2021/08/18 | 1,972 | 1,981 | 1,924 | 1,931 | -40 | -2% | 6,900 |
| 2021/08/17 | 2,025 | 2,025 | 1,971 | 1,971 | -58 | -2.9% | 9,900 |
| 2021/08/16 | 2,007 | 2,030 | 2,007 | 2,029 | +3 | +0.1% | 5,500 |
| 2021/08/13 | 1,985 | 2,030 | 1,985 | 2,026 | +161 | +8.6% | 15,500 |
| 2021/08/12 | 1,870 | 1,875 | 1,855 | 1,865 | +16 | +0.9% | 3,600 |
| 2021/08/11 | 1,860 | 1,863 | 1,838 | 1,849 | -13 | -0.7% | 5,400 |
| 2021/08/10 | 1,849 | 1,874 | 1,849 | 1,862 | +13 | +0.7% | 2,600 |
| 2021/08/06 | 1,835 | 1,850 | 1,835 | 1,849 | +8 | +0.4% | 1,000 |
| 2021/08/05 | 1,854 | 1,867 | 1,841 | 1,841 | -18 | -1% | 4,700 |
| 2021/08/04 | 1,882 | 1,882 | 1,859 | 1,859 | +9 | +0.5% | 2,000 |
| 2021/08/03 | 1,890 | 1,890 | 1,844 | 1,850 | ±0 | ±0% | 3,800 |
| 2021/08/02 | 1,847 | 1,872 | 1,847 | 1,850 | +4 | +0.2% | 1,000 |
| 2021/07/30 | 1,846 | 1,846 | 1,846 | 1,846 | -26 | -1.4% | 200 |
| 2021/07/29 | 1,886 | 1,886 | 1,872 | 1,872 | -14 | -0.7% | 800 |
| 2021/07/28 | 1,865 | 1,899 | 1,865 | 1,886 | +9 | +0.5% | 1,900 |
951～
1000
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
