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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,603 | 1,703 | 1,603 | 1,700 | +60 | +3.7% | 29,000 |
| 2018/11/15 | 1,451 | 1,641 | 1,451 | 1,640 | +200 | +13.9% | 49,400 |
| 2018/11/14 | 1,460 | 1,487 | 1,430 | 1,440 | -19 | -1.3% | 14,900 |
| 2018/11/13 | 1,470 | 1,470 | 1,436 | 1,459 | -17 | -1.2% | 10,000 |
| 2018/11/12 | 1,456 | 1,488 | 1,455 | 1,476 | +9 | +0.6% | 8,500 |
| 2018/11/09 | 1,481 | 1,488 | 1,455 | 1,467 | -27 | -1.8% | 8,800 |
| 2018/11/08 | 1,498 | 1,502 | 1,476 | 1,494 | +7 | +0.5% | 15,600 |
| 2018/11/07 | 1,509 | 1,518 | 1,480 | 1,487 | -20 | -1.3% | 8,400 |
| 2018/11/06 | 1,519 | 1,540 | 1,507 | 1,507 | -8 | -0.5% | 7,200 |
| 2018/11/05 | 1,500 | 1,526 | 1,495 | 1,515 | +15 | +1% | 10,000 |
| 2018/11/02 | 1,510 | 1,529 | 1,500 | 1,500 | -15 | -1% | 15,000 |
| 2018/11/01 | 1,538 | 1,550 | 1,515 | 1,515 | -29 | -1.9% | 12,700 |
| 2018/10/31 | 1,477 | 1,550 | 1,476 | 1,544 | +91 | +6.3% | 18,300 |
| 2018/10/30 | 1,431 | 1,497 | 1,402 | 1,453 | +15 | +1% | 41,400 |
| 2018/10/29 | 1,559 | 1,564 | 1,425 | 1,438 | -161 | -10.1% | 87,200 |
| 2018/10/26 | 1,745 | 1,745 | 1,595 | 1,599 | -133 | -7.7% | 47,900 |
| 2018/10/25 | 1,817 | 1,818 | 1,641 | 1,732 | -120 | -6.5% | 44,500 |
| 2018/10/24 | 1,861 | 1,864 | 1,841 | 1,852 | -21 | -1.1% | 14,200 |
| 2018/10/23 | 1,865 | 1,877 | 1,855 | 1,873 | +3 | +0.2% | 16,800 |
| 2018/10/22 | 1,869 | 1,882 | 1,866 | 1,870 | ±0 | ±0% | 7,500 |
| 2018/10/19 | 1,890 | 1,900 | 1,870 | 1,870 | -22 | -1.2% | 14,800 |
| 2018/10/18 | 1,928 | 1,960 | 1,870 | 1,892 | -36 | -1.9% | 25,300 |
| 2018/10/17 | 1,929 | 1,929 | 1,896 | 1,928 | +7 | +0.4% | 9,200 |
| 2018/10/16 | 1,884 | 1,929 | 1,884 | 1,921 | +23 | +1.2% | 9,000 |
| 2018/10/15 | 1,935 | 1,948 | 1,885 | 1,898 | -37 | -1.9% | 22,600 |
| 2018/10/12 | 1,907 | 1,935 | 1,891 | 1,935 | +21 | +1.1% | 10,100 |
| 2018/10/11 | 1,882 | 1,924 | 1,881 | 1,914 | -45 | -2.3% | 30,900 |
| 2018/10/10 | 1,920 | 1,959 | 1,919 | 1,959 | +29 | +1.5% | 13,900 |
| 2018/10/09 | 1,905 | 1,962 | 1,894 | 1,930 | +26 | +1.4% | 18,400 |
| 2018/10/05 | 1,893 | 1,919 | 1,893 | 1,904 | -5 | -0.3% | 9,800 |
| 2018/10/04 | 1,911 | 1,920 | 1,895 | 1,909 | -4 | -0.2% | 12,900 |
| 2018/10/03 | 1,925 | 1,930 | 1,910 | 1,913 | -1 | -0.1% | 8,200 |
| 2018/10/02 | 1,950 | 1,950 | 1,908 | 1,914 | -23 | -1.2% | 18,500 |
| 2018/10/01 | 1,912 | 1,949 | 1,910 | 1,937 | +28 | +1.5% | 14,600 |
| 2018/09/28 | 1,916 | 1,920 | 1,900 | 1,909 | -7 | -0.4% | 19,600 |
| 2018/09/27 | 1,913 | 1,941 | 1,903 | 1,916 | -27 | -1.4% | 25,200 |
| 2018/09/26 | 1,952 | 1,952 | 1,941 | 1,943 | -7 | -0.4% | 17,100 |
| 2018/09/25 | 1,971 | 1,971 | 1,944 | 1,950 | -21 | -1.1% | 16,400 |
| 2018/09/21 | 1,961 | 1,977 | 1,958 | 1,971 | -7 | -0.4% | 20,100 |
| 2018/09/20 | 1,962 | 1,978 | 1,960 | 1,978 | +2 | +0.1% | 18,000 |
| 2018/09/19 | 1,930 | 1,976 | 1,930 | 1,976 | -44 | -2.2% | 80,300 |
| 2018/09/18 | 2,167 | 2,178 | 2,020 | 2,020 | +163 | +8.8% | 39,500 |
| 2018/09/14 | 1,853 | 1,900 | 1,813 | 1,857 | -16 | -0.9% | 8,900 |
| 2018/09/13 | 1,889 | 1,900 | 1,837 | 1,873 | -28 | -1.5% | 8,500 |
| 2018/09/12 | 1,959 | 1,959 | 1,900 | 1,901 | -68 | -3.5% | 4,000 |
| 2018/09/11 | 1,980 | 2,014 | 1,968 | 1,969 | -11 | -0.6% | 2,900 |
| 2018/09/10 | 1,969 | 2,058 | 1,969 | 1,980 | +12 | +0.6% | 2,800 |
| 2018/09/07 | 1,970 | 1,972 | 1,967 | 1,968 | -3 | -0.2% | 55,500 |
| 2018/09/06 | 2,069 | 2,077 | 1,970 | 1,971 | -79 | -3.9% | 34,100 |
| 2018/09/05 | 2,070 | 2,129 | 2,050 | 2,050 | -20 | -1% | 3,400 |
1651～
1700
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 | 0.98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 | 1.72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
