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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 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 |
| 2017/06/16 | 2,084 | 2,084 | 2,013 | 2,070 | -1 | ±0% | 28,500 |
| 2017/06/15 | 2,063 | 2,081 | 1,981 | 2,071 | -10 | -0.5% | 38,900 |
| 2017/06/14 | 1,957 | 2,090 | 1,956 | 2,081 | +144 | +7.4% | 74,600 |
| 2017/06/13 | 1,957 | 1,958 | 1,937 | 1,937 | -20 | -1% | 13,400 |
| 2017/06/12 | 1,957 | 1,971 | 1,920 | 1,957 | +64 | +3.4% | 25,400 |
| 2017/06/09 | 1,940 | 1,944 | 1,882 | 1,893 | -51 | -2.6% | 14,600 |
| 2017/06/08 | 1,947 | 1,969 | 1,923 | 1,944 | -2 | -0.1% | 17,600 |
| 2017/06/07 | 1,946 | 1,948 | 1,916 | 1,946 | ±0 | ±0% | 7,700 |
| 2017/06/06 | 1,948 | 1,948 | 1,902 | 1,946 | -2 | -0.1% | 8,100 |
| 2017/06/05 | 1,920 | 1,949 | 1,920 | 1,948 | +29 | +1.5% | 6,800 |
| 2017/06/02 | 1,901 | 1,920 | 1,900 | 1,919 | +11 | +0.6% | 13,000 |
| 2017/06/01 | 1,881 | 1,920 | 1,881 | 1,908 | -12 | -0.6% | 14,300 |
| 2017/05/31 | 1,900 | 1,922 | 1,894 | 1,920 | +37 | +2% | 17,000 |
| 2017/05/30 | 1,840 | 1,910 | 1,840 | 1,883 | +45 | +2.4% | 22,900 |
| 2017/05/29 | 1,811 | 1,840 | 1,811 | 1,838 | +44 | +2.5% | 5,900 |
| 2017/05/26 | 1,799 | 1,799 | 1,790 | 1,794 | +9 | +0.5% | 4,400 |
| 2017/05/25 | 1,784 | 1,798 | 1,780 | 1,785 | +8 | +0.5% | 5,600 |
| 2017/05/24 | 1,779 | 1,779 | 1,755 | 1,777 | -8 | -0.4% | 3,000 |
| 2017/05/23 | 1,787 | 1,787 | 1,755 | 1,785 | -2 | -0.1% | 4,600 |
| 2017/05/22 | 1,770 | 1,799 | 1,757 | 1,787 | +24 | +1.4% | 5,900 |
| 2017/05/19 | 1,793 | 1,794 | 1,760 | 1,763 | +10 | +0.6% | 6,000 |
| 2017/05/18 | 1,798 | 1,800 | 1,748 | 1,753 | -56 | -3.1% | 9,400 |
| 2017/05/17 | 1,804 | 1,835 | 1,780 | 1,809 | +22 | +1.2% | 17,200 |
| 2017/05/16 | 1,815 | 1,815 | 1,750 | 1,787 | -31 | -1.7% | 27,900 |
| 2017/05/15 | 1,830 | 1,833 | 1,801 | 1,818 | -12 | -0.7% | 9,100 |
| 2017/05/12 | 1,820 | 1,848 | 1,806 | 1,830 | +15 | +0.8% | 18,300 |
| 2017/05/11 | 1,795 | 1,816 | 1,746 | 1,815 | +20 | +1.1% | 20,400 |
| 2017/05/10 | 1,725 | 1,825 | 1,725 | 1,795 | +75 | +4.4% | 26,600 |
| 2017/05/09 | 1,720 | 1,725 | 1,720 | 1,720 | ±0 | ±0% | 2,800 |
| 2017/05/08 | 1,723 | 1,725 | 1,719 | 1,720 | +6 | +0.4% | 4,500 |
| 2017/05/02 | 1,714 | 1,720 | 1,709 | 1,714 | +23 | +1.4% | 9,600 |
| 2017/05/01 | 1,720 | 1,720 | 1,691 | 1,691 | -24 | -1.4% | 6,300 |
| 2017/04/28 | 1,715 | 1,717 | 1,696 | 1,715 | +15 | +0.9% | 5,200 |
| 2017/04/27 | 1,718 | 1,718 | 1,668 | 1,700 | -18 | -1% | 4,300 |
| 2017/04/26 | 1,699 | 1,719 | 1,660 | 1,718 | +49 | +2.9% | 8,700 |
| 2017/04/25 | 1,618 | 1,694 | 1,618 | 1,669 | +34 | +2.1% | 5,500 |
| 2017/04/24 | 1,668 | 1,668 | 1,635 | 1,635 | +5 | +0.3% | 1,600 |
| 2017/04/21 | 1,663 | 1,663 | 1,630 | 1,630 | -24 | -1.5% | 1,600 |
| 2017/04/20 | 1,663 | 1,663 | 1,653 | 1,654 | +3 | +0.2% | 300 |
1951～
2000
件表示中 / 2207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 | 489,000円 | +10.5% | -23.2% | 1.47% | 24.39倍 | 3.50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 |
| 名糖産 | 202,400円 | +5.1% | +4.8% | 1.98% | 17.13倍 | 0.62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 |
| かどや | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58倍 | 0.95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 |
| モロゾフ | 159,000円 | +0.1% | -49.0% | 0.88% | 56.40倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| はごろも | 323,000円 | +2.2% | 0.0% | 1.86% | 13.22倍 | 0.73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
