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 |
|---|---|---|---|---|---|---|---|
| 2017/04/19 | 1,618 | 1,663 | 1,618 | 1,651 | +40 | +2.5% | 6,400 |
| 2017/04/18 | 1,630 | 1,647 | 1,606 | 1,611 | -19 | -1.2% | 3,600 |
| 2017/04/17 | 1,610 | 1,630 | 1,610 | 1,630 | +36 | +2.3% | 3,300 |
| 2017/04/14 | 1,623 | 1,634 | 1,591 | 1,594 | -39 | -2.4% | 4,100 |
| 2017/04/13 | 1,648 | 1,648 | 1,633 | 1,633 | -27 | -1.6% | 800 |
| 2017/04/12 | 1,645 | 1,679 | 1,627 | 1,660 | -25 | -1.5% | 3,000 |
| 2017/04/11 | 1,660 | 1,685 | 1,660 | 1,685 | +43 | +2.6% | 3,600 |
| 2017/04/10 | 1,660 | 1,660 | 1,636 | 1,642 | +12 | +0.7% | 1,600 |
| 2017/04/07 | 1,630 | 1,670 | 1,622 | 1,630 | -30 | -1.8% | 3,200 |
| 2017/04/06 | 1,654 | 1,679 | 1,654 | 1,660 | -23 | -1.4% | 4,300 |
| 2017/04/05 | 1,643 | 1,687 | 1,643 | 1,683 | +44 | +2.7% | 3,700 |
| 2017/04/04 | 1,635 | 1,650 | 1,630 | 1,639 | +23 | +1.4% | 4,100 |
| 2017/04/03 | 1,642 | 1,642 | 1,611 | 1,616 | -9 | -0.6% | 3,900 |
| 2017/03/31 | 1,643 | 1,643 | 1,621 | 1,625 | -25 | -1.5% | 2,300 |
| 2017/03/30 | 1,683 | 1,683 | 1,650 | 1,650 | -11 | -0.7% | 1,400 |
| 2017/03/29 | 1,667 | 1,667 | 1,626 | 1,661 | +10 | +0.6% | 900 |
| 2017/03/28 | 1,608 | 1,651 | 1,601 | 1,651 | +54 | +3.4% | 7,700 |
| 2017/03/27 | 1,602 | 1,679 | 1,597 | 1,597 | -24 | -1.5% | 5,900 |
| 2017/03/24 | 1,670 | 1,670 | 1,610 | 1,621 | -51 | -3.1% | 7,600 |
| 2017/03/23 | 1,720 | 1,720 | 1,665 | 1,672 | -16 | -0.9% | 5,000 |
| 2017/03/22 | 1,715 | 1,719 | 1,666 | 1,688 | -22 | -1.3% | 5,100 |
| 2017/03/21 | 1,689 | 1,710 | 1,660 | 1,710 | +10 | +0.6% | 4,600 |
| 2017/03/17 | 1,711 | 1,715 | 1,698 | 1,700 | -21 | -1.2% | 10,300 |
| 2017/03/16 | 1,720 | 1,728 | 1,715 | 1,721 | +4 | +0.2% | 14,400 |
| 2017/03/15 | 1,705 | 1,717 | 1,695 | 1,717 | +17 | +1% | 13,600 |
| 2017/03/14 | 1,692 | 1,720 | 1,680 | 1,700 | -9 | -0.5% | 16,200 |
| 2017/03/13 | 1,727 | 1,730 | 1,700 | 1,709 | -18 | -1% | 16,400 |
| 2017/03/10 | 1,670 | 1,728 | 1,670 | 1,727 | +68 | +4.1% | 16,000 |
| 2017/03/09 | 1,634 | 1,659 | 1,634 | 1,659 | +24 | +1.5% | 3,000 |
| 2017/03/08 | 1,650 | 1,655 | 1,632 | 1,635 | -15 | -0.9% | 3,300 |
| 2017/03/07 | 1,627 | 1,650 | 1,625 | 1,650 | +24 | +1.5% | 6,900 |
| 2017/03/06 | 1,638 | 1,640 | 1,618 | 1,626 | +10 | +0.6% | 4,300 |
| 2017/03/03 | 1,611 | 1,625 | 1,605 | 1,616 | +5 | +0.3% | 5,400 |
| 2017/03/02 | 1,618 | 1,626 | 1,608 | 1,611 | -10 | -0.6% | 4,300 |
| 2017/03/01 | 1,603 | 1,625 | 1,601 | 1,621 | -8 | -0.5% | 5,900 |
| 2017/02/28 | 1,605 | 1,629 | 1,598 | 1,629 | +11 | +0.7% | 5,300 |
| 2017/02/27 | 1,622 | 1,622 | 1,595 | 1,618 | +28 | +1.8% | 10,400 |
| 2017/02/24 | 1,598 | 1,598 | 1,590 | 1,590 | -8 | -0.5% | 700 |
| 2017/02/23 | 1,606 | 1,608 | 1,585 | 1,598 | -8 | -0.5% | 3,600 |
| 2017/02/22 | 1,612 | 1,612 | 1,585 | 1,606 | -13 | -0.8% | 4,200 |
| 2017/02/21 | 1,600 | 1,619 | 1,565 | 1,619 | +41 | +2.6% | 13,300 |
| 2017/02/20 | 1,595 | 1,595 | 1,567 | 1,578 | ±0 | ±0% | 4,400 |
| 2017/02/17 | 1,590 | 1,595 | 1,570 | 1,578 | +28 | +1.8% | 9,300 |
| 2017/02/16 | 1,549 | 1,583 | 1,540 | 1,550 | +18 | +1.2% | 1,800 |
| 2017/02/15 | 1,563 | 1,563 | 1,528 | 1,532 | -58 | -3.6% | 3,500 |
| 2017/02/14 | 1,566 | 1,590 | 1,566 | 1,590 | -10 | -0.6% | 1,500 |
| 2017/02/13 | 1,604 | 1,604 | 1,556 | 1,600 | +12 | +0.8% | 2,300 |
| 2017/02/10 | 1,580 | 1,600 | 1,542 | 1,588 | +8 | +0.5% | 6,800 |
| 2017/02/09 | 1,542 | 1,580 | 1,542 | 1,580 | +7 | +0.4% | 1,100 |
| 2017/02/08 | 1,573 | 1,573 | 1,547 | 1,573 | +6 | +0.4% | 700 |
2001～
2050
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
