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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 2,011 | 2,048 | 1,998 | 2,014 | +7 | +0.3% | 8,600 |
| 2017/12/18 | 2,001 | 2,025 | 2,000 | 2,007 | -5 | -0.2% | 8,700 |
| 2017/12/15 | 2,020 | 2,035 | 2,004 | 2,012 | -6 | -0.3% | 4,800 |
| 2017/12/14 | 2,019 | 2,031 | 1,979 | 2,018 | -19 | -0.9% | 7,400 |
| 2017/12/13 | 2,023 | 2,100 | 1,970 | 2,037 | -1 | ±0% | 13,900 |
| 2017/12/12 | 2,016 | 2,099 | 2,016 | 2,038 | -2 | -0.1% | 7,600 |
| 2017/12/11 | 2,000 | 2,084 | 1,990 | 2,040 | +69 | +3.5% | 15,700 |
| 2017/12/08 | 2,018 | 2,018 | 1,961 | 1,971 | -22 | -1.1% | 10,200 |
| 2017/12/07 | 2,033 | 2,037 | 1,993 | 1,993 | ±0 | ±0% | 10,000 |
| 2017/12/06 | 2,005 | 2,005 | 1,984 | 1,993 | -12 | -0.6% | 9,900 |
| 2017/12/05 | 2,002 | 2,009 | 1,980 | 2,005 | -10 | -0.5% | 17,000 |
| 2017/12/04 | 1,999 | 2,020 | 1,975 | 2,015 | +24 | +1.2% | 30,800 |
| 2017/12/01 | 1,972 | 1,997 | 1,932 | 1,991 | +21 | +1.1% | 44,100 |
| 2017/11/30 | 1,897 | 1,980 | 1,897 | 1,970 | +89 | +4.7% | 20,900 |
| 2017/11/29 | 1,912 | 1,912 | 1,870 | 1,881 | -49 | -2.5% | 12,200 |
| 2017/11/28 | 1,850 | 1,930 | 1,849 | 1,930 | +79 | +4.3% | 36,100 |
| 2017/11/27 | 1,850 | 1,863 | 1,850 | 1,851 | +16 | +0.9% | 9,700 |
| 2017/11/24 | 1,830 | 1,840 | 1,821 | 1,835 | +29 | +1.6% | 16,300 |
| 2017/11/22 | 1,821 | 1,830 | 1,800 | 1,806 | -14 | -0.8% | 7,100 |
| 2017/11/21 | 1,780 | 1,835 | 1,756 | 1,820 | +71 | +4.1% | 19,700 |
| 2017/11/20 | 1,692 | 1,749 | 1,692 | 1,749 | +57 | +3.4% | 13,400 |
| 2017/11/17 | 1,695 | 1,700 | 1,690 | 1,692 | -2 | -0.1% | 5,400 |
| 2017/11/16 | 1,702 | 1,720 | 1,694 | 1,694 | -8 | -0.5% | 8,400 |
| 2017/11/15 | 1,727 | 1,730 | 1,700 | 1,702 | +2 | +0.1% | 11,500 |
| 2017/11/14 | 1,695 | 1,700 | 1,689 | 1,700 | +5 | +0.3% | 3,000 |
| 2017/11/13 | 1,681 | 1,703 | 1,681 | 1,695 | +14 | +0.8% | 6,600 |
| 2017/11/10 | 1,735 | 1,735 | 1,676 | 1,681 | -39 | -2.3% | 3,000 |
| 2017/11/09 | 1,698 | 1,720 | 1,684 | 1,720 | +17 | +1% | 4,900 |
| 2017/11/08 | 1,700 | 1,720 | 1,676 | 1,703 | +2 | +0.1% | 4,500 |
| 2017/11/07 | 1,721 | 1,721 | 1,700 | 1,701 | -20 | -1.2% | 3,200 |
| 2017/11/06 | 1,738 | 1,738 | 1,721 | 1,721 | +14 | +0.8% | 2,700 |
| 2017/11/02 | 1,686 | 1,723 | 1,680 | 1,707 | +15 | +0.9% | 3,400 |
| 2017/11/01 | 1,703 | 1,729 | 1,692 | 1,692 | -11 | -0.6% | 4,000 |
| 2017/10/31 | 1,731 | 1,731 | 1,703 | 1,703 | -29 | -1.7% | 1,100 |
| 2017/10/30 | 1,740 | 1,758 | 1,732 | 1,732 | +7 | +0.4% | 4,400 |
| 2017/10/27 | 1,719 | 1,745 | 1,716 | 1,725 | +10 | +0.6% | 10,500 |
| 2017/10/26 | 1,674 | 1,721 | 1,674 | 1,715 | +48 | +2.9% | 8,000 |
| 2017/10/25 | 1,649 | 1,667 | 1,642 | 1,667 | +32 | +2% | 4,700 |
| 2017/10/24 | 1,648 | 1,648 | 1,635 | 1,635 | ±0 | ±0% | 2,500 |
| 2017/10/23 | 1,633 | 1,644 | 1,633 | 1,635 | +2 | +0.1% | 2,700 |
| 2017/10/20 | 1,618 | 1,633 | 1,615 | 1,633 | +15 | +0.9% | 1,800 |
| 2017/10/19 | 1,618 | 1,619 | 1,602 | 1,618 | -2 | -0.1% | 3,700 |
| 2017/10/18 | 1,614 | 1,620 | 1,609 | 1,620 | +9 | +0.6% | 8,900 |
| 2017/10/17 | 1,629 | 1,629 | 1,611 | 1,611 | -13 | -0.8% | 9,400 |
| 2017/10/16 | 1,651 | 1,668 | 1,624 | 1,624 | -31 | -1.9% | 8,800 |
| 2017/10/13 | 1,674 | 1,674 | 1,655 | 1,655 | -8 | -0.5% | 6,100 |
| 2017/10/12 | 1,680 | 1,681 | 1,662 | 1,663 | -3 | -0.2% | 12,100 |
| 2017/10/11 | 1,673 | 1,673 | 1,666 | 1,666 | -18 | -1.1% | 5,900 |
| 2017/10/10 | 1,699 | 1,700 | 1,671 | 1,684 | +4 | +0.2% | 18,500 |
| 2017/10/06 | 1,683 | 1,685 | 1,672 | 1,680 | -3 | -0.2% | 8,100 |
1801～
1850
件表示中 / 2172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 | 508,000円 | +10.5% | -23.2% | 1.42% | 25.34倍 | 3.63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 |
| フィード・ワン | 94,400円 | +5.1% | +3.1% | 4.45% | 6.94倍 | 0.66倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 名糖産 | 209,000円 | +14.8% | +85.3% | 1.67% | 7.61倍 | 0.66倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 甜菜糖 | 230,300円 | -6.5% | -39.0% | 3.47% | 10.62倍 | 0.37倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 柿安本店 | 281,600円 | -2.3% | -19.4% | 3.02% | 24.52倍 | 1.86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
