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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 2,110 | 2,110 | 2,057 | 2,070 | +10 | +0.5% | 3,700 |
| 2018/09/03 | 2,120 | 2,120 | 2,005 | 2,060 | -60 | -2.8% | 8,600 |
| 2018/08/31 | 2,127 | 2,131 | 2,120 | 2,120 | -10 | -0.5% | 2,300 |
| 2018/08/30 | 2,090 | 2,130 | 2,075 | 2,130 | +50 | +2.4% | 4,800 |
| 2018/08/29 | 2,039 | 2,090 | 1,986 | 2,080 | +5 | +0.2% | 13,900 |
| 2018/08/28 | 2,148 | 2,150 | 2,071 | 2,075 | -54 | -2.5% | 4,800 |
| 2018/08/27 | 2,001 | 2,179 | 2,001 | 2,129 | +118 | +5.9% | 8,600 |
| 2018/08/24 | 1,913 | 2,011 | 1,911 | 2,011 | +92 | +4.8% | 3,400 |
| 2018/08/23 | 1,919 | 1,919 | 1,896 | 1,919 | -2 | -0.1% | 1,000 |
| 2018/08/22 | 1,816 | 1,973 | 1,816 | 1,921 | +121 | +6.7% | 10,100 |
| 2018/08/21 | 1,802 | 1,802 | 1,795 | 1,800 | -1 | -0.1% | 4,400 |
| 2018/08/20 | 1,821 | 1,825 | 1,800 | 1,801 | -24 | -1.3% | 11,800 |
| 2018/08/17 | 1,886 | 1,886 | 1,811 | 1,825 | -23 | -1.2% | 1,600 |
| 2018/08/16 | 1,850 | 1,850 | 1,799 | 1,848 | -15 | -0.8% | 7,000 |
| 2018/08/15 | 1,902 | 1,908 | 1,863 | 1,863 | +5 | +0.3% | 5,200 |
| 2018/08/14 | 1,814 | 1,858 | 1,798 | 1,858 | +4 | +0.2% | 4,400 |
| 2018/08/13 | 1,819 | 1,854 | 1,798 | 1,854 | -5 | -0.3% | 5,300 |
| 2018/08/10 | 1,871 | 1,887 | 1,811 | 1,859 | +24 | +1.3% | 6,200 |
| 2018/08/09 | 1,931 | 1,931 | 1,835 | 1,835 | -97 | -5% | 8,900 |
| 2018/08/08 | 1,995 | 1,995 | 1,920 | 1,932 | -63 | -3.2% | 8,000 |
| 2018/08/07 | 2,038 | 2,038 | 1,992 | 1,995 | -5 | -0.3% | 2,800 |
| 2018/08/06 | 2,094 | 2,094 | 1,997 | 2,000 | -94 | -4.5% | 5,800 |
| 2018/08/03 | 2,121 | 2,121 | 2,094 | 2,094 | -26 | -1.2% | 3,100 |
| 2018/08/02 | 2,121 | 2,122 | 2,120 | 2,120 | -1 | ±0% | 900 |
| 2018/08/01 | 2,180 | 2,180 | 2,100 | 2,121 | -34 | -1.6% | 2,200 |
| 2018/07/31 | 2,153 | 2,155 | 2,153 | 2,155 | -6 | -0.3% | 1,200 |
| 2018/07/30 | 2,188 | 2,188 | 2,160 | 2,161 | -13 | -0.6% | 2,000 |
| 2018/07/27 | 2,158 | 2,197 | 2,158 | 2,174 | +17 | +0.8% | 1,900 |
| 2018/07/26 | 2,156 | 2,192 | 2,156 | 2,157 | -15 | -0.7% | 1,800 |
| 2018/07/25 | 2,170 | 2,185 | 2,153 | 2,172 | +2 | +0.1% | 2,500 |
| 2018/07/24 | 2,183 | 2,183 | 2,150 | 2,170 | +34 | +1.6% | 3,000 |
| 2018/07/23 | 2,200 | 2,200 | 2,103 | 2,136 | +36 | +1.7% | 1,500 |
| 2018/07/20 | 2,161 | 2,170 | 2,065 | 2,100 | -61 | -2.8% | 5,300 |
| 2018/07/19 | 2,184 | 2,184 | 2,150 | 2,161 | +27 | +1.3% | 2,100 |
| 2018/07/18 | 2,151 | 2,172 | 2,134 | 2,134 | -4 | -0.2% | 2,000 |
| 2018/07/17 | 2,142 | 2,230 | 2,117 | 2,138 | +30 | +1.4% | 5,800 |
| 2018/07/13 | 2,100 | 2,140 | 2,100 | 2,108 | +10 | +0.5% | 2,800 |
| 2018/07/12 | 2,091 | 2,099 | 2,080 | 2,098 | +14 | +0.7% | 1,300 |
| 2018/07/11 | 2,084 | 2,100 | 2,062 | 2,084 | +28 | +1.4% | 2,500 |
| 2018/07/10 | 2,063 | 2,097 | 2,055 | 2,056 | -4 | -0.2% | 6,900 |
| 2018/07/09 | 2,230 | 2,230 | 1,822 | 2,060 | -180 | -8% | 38,500 |
| 2018/07/06 | 2,241 | 2,250 | 2,237 | 2,240 | +2 | +0.1% | 2,800 |
| 2018/07/05 | 2,250 | 2,290 | 2,236 | 2,238 | -39 | -1.7% | 3,100 |
| 2018/07/04 | 2,230 | 2,277 | 2,215 | 2,277 | +63 | +2.8% | 4,000 |
| 2018/07/03 | 2,213 | 2,279 | 2,213 | 2,214 | -7 | -0.3% | 6,800 |
| 2018/07/02 | 2,255 | 2,287 | 2,220 | 2,221 | -34 | -1.5% | 7,300 |
| 2018/06/29 | 2,250 | 2,271 | 2,230 | 2,255 | +5 | +0.2% | 3,700 |
| 2018/06/28 | 2,262 | 2,265 | 2,250 | 2,250 | -26 | -1.1% | 2,900 |
| 2018/06/27 | 2,305 | 2,305 | 2,255 | 2,276 | +8 | +0.4% | 1,800 |
| 2018/06/26 | 2,269 | 2,309 | 2,250 | 2,268 | -2 | -0.1% | 3,800 |
1701～
1750
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
