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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,835 | 1,841 | 1,789 | 1,820 | -23 | -1.2% | 7,500 |
| 2019/02/04 | 1,780 | 1,843 | 1,725 | 1,843 | +63 | +3.5% | 20,200 |
| 2019/02/01 | 1,816 | 1,820 | 1,760 | 1,780 | -36 | -2% | 9,900 |
| 2019/01/31 | 1,833 | 1,861 | 1,799 | 1,816 | -41 | -2.2% | 10,500 |
| 2019/01/30 | 1,850 | 1,864 | 1,833 | 1,857 | -3 | -0.2% | 4,600 |
| 2019/01/29 | 1,892 | 1,892 | 1,838 | 1,860 | -32 | -1.7% | 4,100 |
| 2019/01/28 | 1,905 | 1,909 | 1,874 | 1,892 | -28 | -1.5% | 3,900 |
| 2019/01/25 | 1,937 | 1,937 | 1,906 | 1,920 | -17 | -0.9% | 5,300 |
| 2019/01/24 | 1,873 | 1,949 | 1,863 | 1,937 | +49 | +2.6% | 17,600 |
| 2019/01/23 | 1,887 | 1,923 | 1,887 | 1,888 | -39 | -2% | 4,300 |
| 2019/01/22 | 1,888 | 1,928 | 1,887 | 1,927 | +17 | +0.9% | 4,900 |
| 2019/01/21 | 1,940 | 1,940 | 1,900 | 1,910 | +10 | +0.5% | 4,100 |
| 2019/01/18 | 1,870 | 1,939 | 1,870 | 1,900 | +31 | +1.7% | 9,700 |
| 2019/01/17 | 1,889 | 1,889 | 1,842 | 1,869 | -13 | -0.7% | 3,500 |
| 2019/01/16 | 1,876 | 1,896 | 1,853 | 1,882 | -14 | -0.7% | 2,600 |
| 2019/01/15 | 1,826 | 1,929 | 1,826 | 1,896 | +66 | +3.6% | 10,300 |
| 2019/01/11 | 1,797 | 1,868 | 1,797 | 1,830 | +21 | +1.2% | 7,700 |
| 2019/01/10 | 1,869 | 1,917 | 1,798 | 1,809 | -60 | -3.2% | 11,900 |
| 2019/01/09 | 1,970 | 1,970 | 1,869 | 1,869 | -98 | -5% | 12,100 |
| 2019/01/08 | 1,988 | 1,989 | 1,923 | 1,967 | -19 | -1% | 11,000 |
| 2019/01/07 | 1,979 | 2,020 | 1,965 | 1,986 | +22 | +1.1% | 23,100 |
| 2019/01/04 | 1,887 | 1,970 | 1,884 | 1,964 | +77 | +4.1% | 19,900 |
| 2018/12/28 | 1,864 | 1,935 | 1,843 | 1,887 | +57 | +3.1% | 26,800 |
| 2018/12/27 | 1,847 | 1,859 | 1,811 | 1,830 | +54 | +3% | 6,000 |
| 2018/12/26 | 1,718 | 1,849 | 1,718 | 1,776 | +75 | +4.4% | 24,900 |
| 2018/12/25 | 1,721 | 1,790 | 1,663 | 1,701 | -46 | -2.6% | 26,600 |
| 2018/12/21 | 1,756 | 1,831 | 1,732 | 1,747 | -89 | -4.8% | 19,000 |
| 2018/12/20 | 1,888 | 1,898 | 1,766 | 1,836 | -54 | -2.9% | 26,600 |
| 2018/12/19 | 1,797 | 1,909 | 1,770 | 1,890 | +129 | +7.3% | 28,300 |
| 2018/12/18 | 1,710 | 1,810 | 1,686 | 1,761 | +29 | +1.7% | 18,800 |
| 2018/12/17 | 1,831 | 1,837 | 1,732 | 1,732 | -91 | -5% | 21,300 |
| 2018/12/14 | 1,793 | 1,910 | 1,752 | 1,823 | +85 | +4.9% | 47,800 |
| 2018/12/13 | 1,808 | 1,808 | 1,730 | 1,738 | -45 | -2.5% | 10,400 |
| 2018/12/12 | 1,740 | 1,799 | 1,700 | 1,783 | +28 | +1.6% | 11,200 |
| 2018/12/11 | 1,781 | 1,861 | 1,685 | 1,755 | -128 | -6.8% | 61,500 |
| 2018/12/10 | 1,851 | 1,919 | 1,840 | 1,883 | +13 | +0.7% | 49,700 |
| 2018/12/07 | 1,761 | 1,878 | 1,760 | 1,870 | +100 | +5.6% | 50,100 |
| 2018/12/06 | 1,707 | 1,779 | 1,685 | 1,770 | +89 | +5.3% | 49,800 |
| 2018/12/05 | 1,584 | 1,710 | 1,579 | 1,681 | +86 | +5.4% | 40,300 |
| 2018/12/04 | 1,556 | 1,615 | 1,555 | 1,595 | +79 | +5.2% | 23,700 |
| 2018/12/03 | 1,565 | 1,588 | 1,515 | 1,516 | -64 | -4.1% | 35,700 |
| 2018/11/30 | 1,603 | 1,617 | 1,580 | 1,580 | -23 | -1.4% | 10,300 |
| 2018/11/29 | 1,641 | 1,641 | 1,603 | 1,603 | -31 | -1.9% | 7,800 |
| 2018/11/28 | 1,699 | 1,702 | 1,623 | 1,634 | -32 | -1.9% | 10,900 |
| 2018/11/27 | 1,670 | 1,690 | 1,666 | 1,666 | -4 | -0.2% | 7,800 |
| 2018/11/26 | 1,715 | 1,716 | 1,669 | 1,670 | -41 | -2.4% | 6,800 |
| 2018/11/22 | 1,637 | 1,717 | 1,614 | 1,711 | +47 | +2.8% | 18,200 |
| 2018/11/21 | 1,627 | 1,669 | 1,627 | 1,664 | +4 | +0.2% | 7,600 |
| 2018/11/20 | 1,698 | 1,698 | 1,657 | 1,660 | -56 | -3.3% | 3,000 |
| 2018/11/19 | 1,688 | 1,717 | 1,672 | 1,716 | +16 | +0.9% | 7,900 |
1601～
1650
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 | 496,500円 | +9.2% | +15.5% | 1.45% | 25.14倍 | 3.32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 | 304,500円 | +16.2% | -31.9% | 0.99% | 17.38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 | 372,500円 | +1.4% | -5.7% | 2.55% | 15.95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 | 333,500円 | +2.2% | 0.0% | 1.80% | 13.65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 | 269,000円 | +0.8% | +0.8% | 3.16% | 30.31倍 | 1.71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
