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 |
---|---|---|---|---|---|---|---|
2016/10/20 | 1,508 | 1,530 | 1,505 | 1,530 | +19 | +1.3% | 2,700 |
2016/10/19 | 1,505 | 1,530 | 1,505 | 1,511 | +10 | +0.7% | 4,500 |
2016/10/18 | 1,505 | 1,512 | 1,501 | 1,501 | -28 | -1.8% | 1,900 |
2016/10/17 | 1,500 | 1,529 | 1,500 | 1,529 | -3 | -0.2% | 1,700 |
2016/10/14 | 1,529 | 1,532 | 1,529 | 1,532 | -10 | -0.6% | 1,200 |
2016/10/13 | 1,558 | 1,572 | 1,525 | 1,542 | -16 | -1% | 1,700 |
2016/10/12 | 1,515 | 1,558 | 1,515 | 1,558 | +33 | +2.2% | 1,000 |
2016/10/11 | 1,530 | 1,539 | 1,525 | 1,525 | -5 | -0.3% | 5,400 |
2016/10/07 | 1,520 | 1,538 | 1,520 | 1,530 | +10 | +0.7% | 2,400 |
2016/10/06 | 1,539 | 1,550 | 1,520 | 1,520 | -39 | -2.5% | 1,100 |
2016/10/05 | 1,490 | 1,559 | 1,480 | 1,559 | +69 | +4.6% | 11,300 |
2016/10/04 | 1,500 | 1,512 | 1,490 | 1,490 | -25 | -1.7% | 8,800 |
2016/10/03 | 1,514 | 1,529 | 1,500 | 1,515 | -29 | -1.9% | 3,100 |
2016/09/30 | 1,515 | 1,545 | 1,503 | 1,544 | -11 | -0.7% | 5,400 |
2016/09/29 | 1,532 | 1,580 | 1,532 | 1,555 | -1 | -0.1% | 3,200 |
2016/09/28 | 1,570 | 1,588 | 1,528 | 1,556 | -39 | -2.4% | 4,400 |
2016/09/27 | 1,582 | 1,595 | 1,582 | 1,595 | +9 | +0.6% | 3,300 |
2016/09/26 | 1,591 | 1,608 | 1,582 | 1,586 | -12 | -0.8% | 6,500 |
2016/09/23 | 1,600 | 1,600 | 1,598 | 1,598 | -21 | -1.3% | 300 |
2016/09/21 | 1,619 | 1,626 | 1,601 | 1,619 | +2 | +0.1% | 4,000 |
2016/09/20 | 1,600 | 1,617 | 1,585 | 1,617 | +17 | +1.1% | 1,300 |
2016/09/16 | 1,609 | 1,609 | 1,600 | 1,600 | +22 | +1.4% | 2,300 |
2016/09/15 | 1,575 | 1,578 | 1,575 | 1,578 | -32 | -2% | 300 |
2016/09/14 | 1,583 | 1,610 | 1,580 | 1,610 | +20 | +1.3% | 1,300 |
2016/09/13 | 1,608 | 1,608 | 1,579 | 1,590 | -18 | -1.1% | 2,300 |
2016/09/12 | 1,624 | 1,624 | 1,600 | 1,608 | +4 | +0.2% | 4,900 |
2016/09/09 | 1,601 | 1,620 | 1,590 | 1,604 | -18 | -1.1% | 4,900 |
2016/09/08 | 1,620 | 1,625 | 1,592 | 1,622 | +19 | +1.2% | 2,200 |
2016/09/07 | 1,600 | 1,640 | 1,596 | 1,603 | -37 | -2.3% | 7,400 |
2016/09/06 | 1,626 | 1,640 | 1,593 | 1,640 | +11 | +0.7% | 3,300 |
2016/09/05 | 1,620 | 1,629 | 1,618 | 1,629 | +14 | +0.9% | 6,600 |
2016/09/02 | 1,590 | 1,640 | 1,590 | 1,615 | ±0 | ±0% | 1,600 |
2016/09/01 | 1,630 | 1,630 | 1,615 | 1,615 | -10 | -0.6% | 600 |
2016/08/31 | 1,630 | 1,630 | 1,625 | 1,625 | -26 | -1.6% | 1,400 |
2016/08/30 | 1,600 | 1,651 | 1,600 | 1,651 | +51 | +3.2% | 2,900 |
2016/08/29 | 1,630 | 1,630 | 1,591 | 1,600 | -27 | -1.7% | 2,300 |
2016/08/26 | 1,588 | 1,627 | 1,570 | 1,627 | +18 | +1.1% | 3,200 |
2016/08/25 | 1,589 | 1,628 | 1,589 | 1,609 | +1 | +0.1% | 3,600 |
2016/08/24 | 1,680 | 1,680 | 1,599 | 1,608 | -75 | -4.5% | 12,400 |
2016/08/23 | 1,700 | 1,700 | 1,675 | 1,683 | -33 | -1.9% | 3,600 |
2016/08/22 | 1,719 | 1,724 | 1,686 | 1,716 | +22 | +1.3% | 4,300 |
2016/08/19 | 1,652 | 1,694 | 1,652 | 1,694 | +42 | +2.5% | 5,300 |
2016/08/18 | 1,670 | 1,686 | 1,650 | 1,652 | -18 | -1.1% | 3,000 |
2016/08/17 | 1,700 | 1,700 | 1,666 | 1,670 | -36 | -2.1% | 3,700 |
2016/08/16 | 1,710 | 1,711 | 1,703 | 1,706 | -28 | -1.6% | 4,900 |
2016/08/15 | 1,692 | 1,735 | 1,642 | 1,734 | +43 | +2.5% | 21,500 |
2016/08/12 | 1,708 | 1,715 | 1,650 | 1,691 | -17 | -1% | 19,200 |
2016/08/10 | 1,715 | 1,715 | 1,701 | 1,708 | +5 | +0.3% | 6,300 |
2016/08/09 | 1,702 | 1,715 | 1,701 | 1,703 | -13 | -0.8% | 5,900 |
2016/08/08 | 1,730 | 1,732 | 1,705 | 1,716 | -14 | -0.8% | 6,200 |
1851~
1900
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