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 |
|---|---|---|---|---|---|---|---|
| 2017/03/17 | 1,711 | 1,715 | 1,698 | 1,700 | -21 | -1.2% | 10,300 |
| 2017/03/16 | 1,720 | 1,728 | 1,715 | 1,721 | +4 | +0.2% | 14,400 |
| 2017/03/15 | 1,705 | 1,717 | 1,695 | 1,717 | +17 | +1% | 13,600 |
| 2017/03/14 | 1,692 | 1,720 | 1,680 | 1,700 | -9 | -0.5% | 16,200 |
| 2017/03/13 | 1,727 | 1,730 | 1,700 | 1,709 | -18 | -1% | 16,400 |
| 2017/03/10 | 1,670 | 1,728 | 1,670 | 1,727 | +68 | +4.1% | 16,000 |
| 2017/03/09 | 1,634 | 1,659 | 1,634 | 1,659 | +24 | +1.5% | 3,000 |
| 2017/03/08 | 1,650 | 1,655 | 1,632 | 1,635 | -15 | -0.9% | 3,300 |
| 2017/03/07 | 1,627 | 1,650 | 1,625 | 1,650 | +24 | +1.5% | 6,900 |
| 2017/03/06 | 1,638 | 1,640 | 1,618 | 1,626 | +10 | +0.6% | 4,300 |
| 2017/03/03 | 1,611 | 1,625 | 1,605 | 1,616 | +5 | +0.3% | 5,400 |
| 2017/03/02 | 1,618 | 1,626 | 1,608 | 1,611 | -10 | -0.6% | 4,300 |
| 2017/03/01 | 1,603 | 1,625 | 1,601 | 1,621 | -8 | -0.5% | 5,900 |
| 2017/02/28 | 1,605 | 1,629 | 1,598 | 1,629 | +11 | +0.7% | 5,300 |
| 2017/02/27 | 1,622 | 1,622 | 1,595 | 1,618 | +28 | +1.8% | 10,400 |
| 2017/02/24 | 1,598 | 1,598 | 1,590 | 1,590 | -8 | -0.5% | 700 |
| 2017/02/23 | 1,606 | 1,608 | 1,585 | 1,598 | -8 | -0.5% | 3,600 |
| 2017/02/22 | 1,612 | 1,612 | 1,585 | 1,606 | -13 | -0.8% | 4,200 |
| 2017/02/21 | 1,600 | 1,619 | 1,565 | 1,619 | +41 | +2.6% | 13,300 |
| 2017/02/20 | 1,595 | 1,595 | 1,567 | 1,578 | ±0 | ±0% | 4,400 |
| 2017/02/17 | 1,590 | 1,595 | 1,570 | 1,578 | +28 | +1.8% | 9,300 |
| 2017/02/16 | 1,549 | 1,583 | 1,540 | 1,550 | +18 | +1.2% | 1,800 |
| 2017/02/15 | 1,563 | 1,563 | 1,528 | 1,532 | -58 | -3.6% | 3,500 |
| 2017/02/14 | 1,566 | 1,590 | 1,566 | 1,590 | -10 | -0.6% | 1,500 |
| 2017/02/13 | 1,604 | 1,604 | 1,556 | 1,600 | +12 | +0.8% | 2,300 |
| 2017/02/10 | 1,580 | 1,600 | 1,542 | 1,588 | +8 | +0.5% | 6,800 |
| 2017/02/09 | 1,542 | 1,580 | 1,542 | 1,580 | +7 | +0.4% | 1,100 |
| 2017/02/08 | 1,573 | 1,573 | 1,547 | 1,573 | +6 | +0.4% | 700 |
| 2017/02/07 | 1,540 | 1,567 | 1,540 | 1,567 | +24 | +1.6% | 1,300 |
| 2017/02/06 | 1,541 | 1,543 | 1,541 | 1,543 | +3 | +0.2% | 200 |
| 2017/02/03 | 1,549 | 1,556 | 1,540 | 1,540 | -16 | -1% | 7,500 |
| 2017/02/02 | 1,558 | 1,559 | 1,540 | 1,556 | -8 | -0.5% | 11,300 |
| 2017/02/01 | 1,570 | 1,615 | 1,560 | 1,564 | -46 | -2.9% | 5,400 |
| 2017/01/31 | 1,551 | 1,610 | 1,543 | 1,610 | +55 | +3.5% | 8,900 |
| 2017/01/30 | 1,564 | 1,586 | 1,555 | 1,555 | -3 | -0.2% | 600 |
| 2017/01/27 | 1,551 | 1,572 | 1,551 | 1,558 | +5 | +0.3% | 1,000 |
| 2017/01/26 | 1,572 | 1,572 | 1,552 | 1,553 | -41 | -2.6% | 2,200 |
| 2017/01/25 | 1,570 | 1,595 | 1,570 | 1,594 | -1 | -0.1% | 6,300 |
| 2017/01/24 | 1,595 | 1,595 | 1,595 | 1,595 | +7 | +0.4% | 200 |
| 2017/01/23 | 1,552 | 1,588 | 1,552 | 1,588 | +36 | +2.3% | 2,900 |
| 2017/01/20 | 1,553 | 1,553 | 1,552 | 1,552 | ±0 | ±0% | 600 |
| 2017/01/19 | 1,571 | 1,571 | 1,552 | 1,552 | -22 | -1.4% | 600 |
| 2017/01/18 | 1,574 | 1,574 | 1,574 | 1,574 | -3 | -0.2% | 100 |
| 2017/01/17 | 1,530 | 1,579 | 1,530 | 1,577 | +45 | +2.9% | 4,300 |
| 2017/01/16 | 1,585 | 1,585 | 1,532 | 1,532 | -32 | -2% | 1,600 |
| 2017/01/13 | 1,551 | 1,564 | 1,551 | 1,564 | +14 | +0.9% | 3,100 |
| 2017/01/12 | 1,565 | 1,567 | 1,550 | 1,550 | -15 | -1% | 3,500 |
| 2017/01/11 | 1,570 | 1,570 | 1,560 | 1,565 | -5 | -0.3% | 800 |
| 2017/01/10 | 1,564 | 1,570 | 1,533 | 1,570 | +11 | +0.7% | 8,000 |
| 2017/01/06 | 1,531 | 1,559 | 1,531 | 1,559 | +9 | +0.6% | 6,300 |
1751～
1800
件表示中 / 1935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 | 322,000円 | +17.4% | +88.7% | 1.86% | 16.78倍 | 2.47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 |
| オエノンＨＤ | 35,300円 | +0.1% | -19.0% | 2.27% | 10.27倍 | 0.96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 |
| イートアンドＨ | 202,700円 | +8.9% | +19.9% | 0.49% | 18.15倍 | 2.27倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| オカムラ食品 | 264,800円 | +17.3% | -41.1% | 1.28% | 15.04倍 | 1.64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 |
| アヲハタ | 249,600円 | +6.5% | -5.2% | 0.80% | 71.05倍 | 1.53倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
