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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,758 | 1,788 | 1,758 | 1,782 | +17 | +1% | 2,000 |
| 2017/08/28 | 1,766 | 1,777 | 1,753 | 1,765 | -13 | -0.7% | 1,800 |
| 2017/08/25 | 1,765 | 1,788 | 1,765 | 1,778 | +8 | +0.5% | 1,600 |
| 2017/08/24 | 1,793 | 1,793 | 1,770 | 1,770 | -6 | -0.3% | 1,600 |
| 2017/08/23 | 1,788 | 1,795 | 1,776 | 1,776 | +21 | +1.2% | 1,500 |
| 2017/08/22 | 1,745 | 1,761 | 1,742 | 1,755 | +10 | +0.6% | 3,600 |
| 2017/08/21 | 1,726 | 1,785 | 1,725 | 1,745 | +3 | +0.2% | 6,300 |
| 2017/08/18 | 1,769 | 1,769 | 1,720 | 1,742 | -27 | -1.5% | 5,600 |
| 2017/08/17 | 1,780 | 1,781 | 1,756 | 1,769 | -1 | -0.1% | 4,200 |
| 2017/08/16 | 1,731 | 1,786 | 1,731 | 1,770 | +44 | +2.5% | 7,400 |
| 2017/08/15 | 1,750 | 1,755 | 1,701 | 1,726 | -53 | -3% | 24,200 |
| 2017/08/14 | 1,755 | 1,783 | 1,740 | 1,779 | +49 | +2.8% | 2,700 |
| 2017/08/10 | 1,749 | 1,749 | 1,716 | 1,730 | -23 | -1.3% | 8,900 |
| 2017/08/09 | 1,777 | 1,777 | 1,751 | 1,753 | -21 | -1.2% | 12,800 |
| 2017/08/08 | 1,790 | 1,795 | 1,773 | 1,774 | -16 | -0.9% | 8,700 |
| 2017/08/07 | 1,780 | 1,822 | 1,773 | 1,790 | -11 | -0.6% | 32,500 |
| 2017/08/04 | 1,800 | 1,807 | 1,790 | 1,801 | -3 | -0.2% | 5,500 |
| 2017/08/03 | 1,783 | 1,820 | 1,783 | 1,804 | +19 | +1.1% | 3,600 |
| 2017/08/02 | 1,785 | 1,790 | 1,760 | 1,785 | -3 | -0.2% | 5,000 |
| 2017/08/01 | 1,801 | 1,805 | 1,782 | 1,788 | -22 | -1.2% | 5,800 |
| 2017/07/31 | 1,826 | 1,856 | 1,803 | 1,810 | -15 | -0.8% | 6,600 |
| 2017/07/28 | 1,880 | 1,880 | 1,816 | 1,825 | -55 | -2.9% | 11,000 |
| 2017/07/27 | 1,874 | 1,884 | 1,851 | 1,880 | +30 | +1.6% | 11,600 |
| 2017/07/26 | 1,826 | 1,868 | 1,826 | 1,850 | +25 | +1.4% | 7,300 |
| 2017/07/25 | 1,760 | 1,825 | 1,760 | 1,825 | +65 | +3.7% | 9,700 |
| 2017/07/24 | 1,733 | 1,765 | 1,725 | 1,760 | +27 | +1.6% | 14,400 |
| 2017/07/21 | 1,751 | 1,766 | 1,733 | 1,733 | -55 | -3.1% | 38,300 |
| 2017/07/20 | 1,820 | 1,838 | 1,781 | 1,788 | -27 | -1.5% | 23,300 |
| 2017/07/19 | 1,821 | 1,823 | 1,815 | 1,815 | -8 | -0.4% | 3,200 |
| 2017/07/18 | 1,825 | 1,874 | 1,823 | 1,823 | -17 | -0.9% | 4,400 |
| 2017/07/14 | 1,840 | 1,850 | 1,829 | 1,840 | ±0 | ±0% | 6,200 |
| 2017/07/13 | 1,857 | 1,876 | 1,840 | 1,840 | -13 | -0.7% | 8,400 |
| 2017/07/12 | 1,876 | 1,888 | 1,853 | 1,853 | -35 | -1.9% | 8,200 |
| 2017/07/11 | 1,872 | 1,888 | 1,867 | 1,888 | +16 | +0.9% | 2,800 |
| 2017/07/10 | 1,906 | 1,906 | 1,872 | 1,872 | -34 | -1.8% | 6,700 |
| 2017/07/07 | 1,915 | 1,925 | 1,906 | 1,906 | -6 | -0.3% | 3,300 |
| 2017/07/06 | 1,885 | 1,940 | 1,882 | 1,912 | +33 | +1.8% | 9,000 |
| 2017/07/05 | 1,908 | 1,908 | 1,876 | 1,879 | -27 | -1.4% | 8,400 |
| 2017/07/04 | 1,937 | 1,938 | 1,906 | 1,906 | -14 | -0.7% | 5,300 |
| 2017/07/03 | 1,955 | 1,955 | 1,912 | 1,920 | +5 | +0.3% | 3,900 |
| 2017/06/30 | 1,924 | 1,924 | 1,902 | 1,915 | +9 | +0.5% | 10,200 |
| 2017/06/29 | 1,948 | 1,948 | 1,900 | 1,906 | -50 | -2.6% | 17,600 |
| 2017/06/28 | 1,990 | 1,991 | 1,939 | 1,956 | -52 | -2.6% | 17,300 |
| 2017/06/27 | 2,058 | 2,058 | 1,981 | 2,008 | -34 | -1.7% | 25,100 |
| 2017/06/26 | 2,040 | 2,058 | 2,030 | 2,042 | -13 | -0.6% | 8,700 |
| 2017/06/23 | 2,078 | 2,078 | 2,040 | 2,055 | -30 | -1.4% | 18,900 |
| 2017/06/22 | 2,094 | 2,095 | 2,080 | 2,085 | -1 | ±0% | 10,300 |
| 2017/06/21 | 2,101 | 2,101 | 2,080 | 2,086 | -5 | -0.2% | 22,100 |
| 2017/06/20 | 2,130 | 2,159 | 2,078 | 2,091 | -13 | -0.6% | 57,700 |
| 2017/06/19 | 2,071 | 2,120 | 2,022 | 2,104 | +34 | +1.6% | 86,100 |
1951～
2000
件表示中 / 2246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 | 502,000円 | +9.2% | +15.5% | 1.43% | 25.41倍 | 3.36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 |
| サトウ食品 | 735,000円 | +7.6% | +1.9% | 0.95% | 18.54倍 | 1.65倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 岩塚菓 | 304,000円 | +16.2% | -31.9% | 0.99% | 17.35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 | 373,500円 | +1.4% | -5.7% | 2.54% | 15.99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 | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67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 |
市場注目の銘柄
チャート関連のコラム
