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 |
|---|---|---|---|---|---|---|---|
| 2017/01/04 | 1,510 | 1,649 | 1,509 | 1,547 | +40 | +2.7% | 43,700 |
| 2016/12/30 | 1,493 | 1,530 | 1,493 | 1,507 | +14 | +0.9% | 2,900 |
| 2016/12/29 | 1,460 | 1,512 | 1,456 | 1,493 | +25 | +1.7% | 4,700 |
| 2016/12/28 | 1,460 | 1,488 | 1,459 | 1,468 | -14 | -0.9% | 6,000 |
| 2016/12/27 | 1,500 | 1,500 | 1,482 | 1,482 | -16 | -1.1% | 11,500 |
| 2016/12/26 | 1,510 | 1,510 | 1,476 | 1,498 | -12 | -0.8% | 6,700 |
| 2016/12/22 | 1,527 | 1,527 | 1,506 | 1,510 | -16 | -1% | 18,400 |
| 2016/12/21 | 1,541 | 1,545 | 1,526 | 1,526 | -8 | -0.5% | 4,600 |
| 2016/12/20 | 1,547 | 1,570 | 1,523 | 1,534 | +8 | +0.5% | 3,400 |
| 2016/12/19 | 1,530 | 1,553 | 1,517 | 1,526 | ±0 | ±0% | 2,400 |
| 2016/12/16 | 1,554 | 1,554 | 1,526 | 1,526 | -11 | -0.7% | 2,300 |
| 2016/12/15 | 1,570 | 1,570 | 1,537 | 1,537 | -23 | -1.5% | 3,300 |
| 2016/12/14 | 1,545 | 1,560 | 1,540 | 1,560 | ±0 | ±0% | 3,200 |
| 2016/12/13 | 1,532 | 1,565 | 1,532 | 1,560 | -9 | -0.6% | 6,200 |
| 2016/12/12 | 1,570 | 1,570 | 1,569 | 1,569 | +10 | +0.6% | 400 |
| 2016/12/09 | 1,538 | 1,560 | 1,526 | 1,559 | +22 | +1.4% | 1,000 |
| 2016/12/08 | 1,540 | 1,540 | 1,526 | 1,537 | -33 | -2.1% | 2,000 |
| 2016/12/07 | 1,590 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 1,100 |
| 2016/12/06 | 1,570 | 1,593 | 1,570 | 1,570 | ±0 | ±0% | 3,900 |
| 2016/12/05 | 1,570 | 1,578 | 1,570 | 1,570 | ±0 | ±0% | 1,400 |
| 2016/12/02 | 1,599 | 1,600 | 1,570 | 1,570 | ±0 | ±0% | 2,900 |
| 2016/12/01 | 1,580 | 1,599 | 1,569 | 1,570 | -19 | -1.2% | 9,200 |
| 2016/11/30 | 1,600 | 1,600 | 1,570 | 1,589 | -1 | -0.1% | 2,800 |
| 2016/11/29 | 1,559 | 1,600 | 1,500 | 1,590 | +34 | +2.2% | 14,700 |
| 2016/11/28 | 1,589 | 1,589 | 1,556 | 1,556 | -11 | -0.7% | 2,400 |
| 2016/11/25 | 1,579 | 1,579 | 1,550 | 1,567 | +14 | +0.9% | 900 |
| 2016/11/24 | 1,561 | 1,562 | 1,544 | 1,553 | -17 | -1.1% | 1,000 |
| 2016/11/22 | 1,543 | 1,570 | 1,530 | 1,570 | +9 | +0.6% | 12,500 |
| 2016/11/21 | 1,570 | 1,598 | 1,560 | 1,561 | +22 | +1.4% | 2,000 |
| 2016/11/18 | 1,568 | 1,568 | 1,534 | 1,539 | -6 | -0.4% | 2,000 |
| 2016/11/17 | 1,521 | 1,560 | 1,521 | 1,545 | -30 | -1.9% | 16,700 |
| 2016/11/16 | 1,610 | 1,637 | 1,575 | 1,575 | -61 | -3.7% | 6,100 |
| 2016/11/15 | 1,572 | 1,636 | 1,560 | 1,636 | +24 | +1.5% | 4,000 |
| 2016/11/14 | 1,588 | 1,633 | 1,578 | 1,612 | +24 | +1.5% | 1,000 |
| 2016/11/11 | 1,640 | 1,640 | 1,587 | 1,588 | -58 | -3.5% | 7,900 |
| 2016/11/10 | 1,698 | 1,699 | 1,592 | 1,646 | -4 | -0.2% | 7,700 |
| 2016/11/09 | 1,680 | 1,681 | 1,603 | 1,650 | -25 | -1.5% | 10,700 |
| 2016/11/08 | 1,671 | 1,690 | 1,671 | 1,675 | +19 | +1.1% | 4,700 |
| 2016/11/07 | 1,620 | 1,665 | 1,620 | 1,656 | +26 | +1.6% | 4,900 |
| 2016/11/04 | 1,590 | 1,630 | 1,590 | 1,630 | +40 | +2.5% | 300 |
| 2016/11/02 | 1,565 | 1,620 | 1,550 | 1,590 | -15 | -0.9% | 3,600 |
| 2016/11/01 | 1,561 | 1,624 | 1,554 | 1,605 | +44 | +2.8% | 5,100 |
| 2016/10/31 | 1,561 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 1,300 |
| 2016/10/28 | 1,560 | 1,560 | 1,560 | 1,560 | +2 | +0.1% | 100 |
| 2016/10/27 | 1,549 | 1,558 | 1,515 | 1,558 | +13 | +0.8% | 2,300 |
| 2016/10/26 | 1,517 | 1,545 | 1,514 | 1,545 | +29 | +1.9% | 3,200 |
| 2016/10/25 | 1,522 | 1,530 | 1,513 | 1,516 | -6 | -0.4% | 2,500 |
| 2016/10/24 | 1,530 | 1,536 | 1,513 | 1,522 | -8 | -0.5% | 2,900 |
| 2016/10/21 | 1,506 | 1,535 | 1,506 | 1,530 | ±0 | ±0% | 5,300 |
| 2016/10/20 | 1,508 | 1,530 | 1,505 | 1,530 | +19 | +1.3% | 2,700 |
1801～
1850
件表示中 / 1934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 | 323,000円 | +17.4% | +88.7% | 1.86% | 16.83倍 | 2.48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 |
| イートアンドＨ | 202,600円 | +8.9% | +19.9% | 0.49% | 18.14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 |
| オエノンＨＤ | 35,200円 | +0.1% | -19.0% | 2.27% | 10.25倍 | 0.95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 |
| オカムラ食品 | 266,800円 | +17.3% | -41.1% | 1.27% | 15.16倍 | 1.65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
