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 |
|---|---|---|---|---|---|---|---|
| 2017/02/07 | 1,540 | 1,567 | 1,540 | 1,567 | +24 | +1.6% | 1,300 |
| 2017/02/06 | 1,541 | 1,543 | 1,541 | 1,543 | +3 | +0.2% | 200 |
| 2017/02/03 | 1,549 | 1,556 | 1,540 | 1,540 | -16 | -1% | 7,500 |
| 2017/02/02 | 1,558 | 1,559 | 1,540 | 1,556 | -8 | -0.5% | 11,300 |
| 2017/02/01 | 1,570 | 1,615 | 1,560 | 1,564 | -46 | -2.9% | 5,400 |
| 2017/01/31 | 1,551 | 1,610 | 1,543 | 1,610 | +55 | +3.5% | 8,900 |
| 2017/01/30 | 1,564 | 1,586 | 1,555 | 1,555 | -3 | -0.2% | 600 |
| 2017/01/27 | 1,551 | 1,572 | 1,551 | 1,558 | +5 | +0.3% | 1,000 |
| 2017/01/26 | 1,572 | 1,572 | 1,552 | 1,553 | -41 | -2.6% | 2,200 |
| 2017/01/25 | 1,570 | 1,595 | 1,570 | 1,594 | -1 | -0.1% | 6,300 |
| 2017/01/24 | 1,595 | 1,595 | 1,595 | 1,595 | +7 | +0.4% | 200 |
| 2017/01/23 | 1,552 | 1,588 | 1,552 | 1,588 | +36 | +2.3% | 2,900 |
| 2017/01/20 | 1,553 | 1,553 | 1,552 | 1,552 | ±0 | ±0% | 600 |
| 2017/01/19 | 1,571 | 1,571 | 1,552 | 1,552 | -22 | -1.4% | 600 |
| 2017/01/18 | 1,574 | 1,574 | 1,574 | 1,574 | -3 | -0.2% | 100 |
| 2017/01/17 | 1,530 | 1,579 | 1,530 | 1,577 | +45 | +2.9% | 4,300 |
| 2017/01/16 | 1,585 | 1,585 | 1,532 | 1,532 | -32 | -2% | 1,600 |
| 2017/01/13 | 1,551 | 1,564 | 1,551 | 1,564 | +14 | +0.9% | 3,100 |
| 2017/01/12 | 1,565 | 1,567 | 1,550 | 1,550 | -15 | -1% | 3,500 |
| 2017/01/11 | 1,570 | 1,570 | 1,560 | 1,565 | -5 | -0.3% | 800 |
| 2017/01/10 | 1,564 | 1,570 | 1,533 | 1,570 | +11 | +0.7% | 8,000 |
| 2017/01/06 | 1,531 | 1,559 | 1,531 | 1,559 | +9 | +0.6% | 6,300 |
| 2017/01/05 | 1,507 | 1,550 | 1,507 | 1,550 | +3 | +0.2% | 4,000 |
| 2017/01/04 | 1,510 | 1,649 | 1,509 | 1,547 | +40 | +2.7% | 43,700 |
| 2016/12/30 | 1,493 | 1,530 | 1,493 | 1,507 | +14 | +0.9% | 2,900 |
| 2016/12/29 | 1,460 | 1,512 | 1,456 | 1,493 | +25 | +1.7% | 4,700 |
| 2016/12/28 | 1,460 | 1,488 | 1,459 | 1,468 | -14 | -0.9% | 6,000 |
| 2016/12/27 | 1,500 | 1,500 | 1,482 | 1,482 | -16 | -1.1% | 11,500 |
| 2016/12/26 | 1,510 | 1,510 | 1,476 | 1,498 | -12 | -0.8% | 6,700 |
| 2016/12/22 | 1,527 | 1,527 | 1,506 | 1,510 | -16 | -1% | 18,400 |
| 2016/12/21 | 1,541 | 1,545 | 1,526 | 1,526 | -8 | -0.5% | 4,600 |
| 2016/12/20 | 1,547 | 1,570 | 1,523 | 1,534 | +8 | +0.5% | 3,400 |
| 2016/12/19 | 1,530 | 1,553 | 1,517 | 1,526 | ±0 | ±0% | 2,400 |
| 2016/12/16 | 1,554 | 1,554 | 1,526 | 1,526 | -11 | -0.7% | 2,300 |
| 2016/12/15 | 1,570 | 1,570 | 1,537 | 1,537 | -23 | -1.5% | 3,300 |
| 2016/12/14 | 1,545 | 1,560 | 1,540 | 1,560 | ±0 | ±0% | 3,200 |
| 2016/12/13 | 1,532 | 1,565 | 1,532 | 1,560 | -9 | -0.6% | 6,200 |
| 2016/12/12 | 1,570 | 1,570 | 1,569 | 1,569 | +10 | +0.6% | 400 |
| 2016/12/09 | 1,538 | 1,560 | 1,526 | 1,559 | +22 | +1.4% | 1,000 |
| 2016/12/08 | 1,540 | 1,540 | 1,526 | 1,537 | -33 | -2.1% | 2,000 |
| 2016/12/07 | 1,590 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 1,100 |
| 2016/12/06 | 1,570 | 1,593 | 1,570 | 1,570 | ±0 | ±0% | 3,900 |
| 2016/12/05 | 1,570 | 1,578 | 1,570 | 1,570 | ±0 | ±0% | 1,400 |
| 2016/12/02 | 1,599 | 1,600 | 1,570 | 1,570 | ±0 | ±0% | 2,900 |
| 2016/12/01 | 1,580 | 1,599 | 1,569 | 1,570 | -19 | -1.2% | 9,200 |
| 2016/11/30 | 1,600 | 1,600 | 1,570 | 1,589 | -1 | -0.1% | 2,800 |
| 2016/11/29 | 1,559 | 1,600 | 1,500 | 1,590 | +34 | +2.2% | 14,700 |
| 2016/11/28 | 1,589 | 1,589 | 1,556 | 1,556 | -11 | -0.7% | 2,400 |
| 2016/11/25 | 1,579 | 1,579 | 1,550 | 1,567 | +14 | +0.9% | 900 |
| 2016/11/24 | 1,561 | 1,562 | 1,544 | 1,553 | -17 | -1.1% | 1,000 |
2051～
2100
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
