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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 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 |
| 2016/11/22 | 1,543 | 1,570 | 1,530 | 1,570 | +9 | +0.6% | 12,500 |
| 2016/11/21 | 1,570 | 1,598 | 1,560 | 1,561 | +22 | +1.4% | 2,000 |
| 2016/11/18 | 1,568 | 1,568 | 1,534 | 1,539 | -6 | -0.4% | 2,000 |
| 2016/11/17 | 1,521 | 1,560 | 1,521 | 1,545 | -30 | -1.9% | 16,700 |
| 2016/11/16 | 1,610 | 1,637 | 1,575 | 1,575 | -61 | -3.7% | 6,100 |
| 2016/11/15 | 1,572 | 1,636 | 1,560 | 1,636 | +24 | +1.5% | 4,000 |
| 2016/11/14 | 1,588 | 1,633 | 1,578 | 1,612 | +24 | +1.5% | 1,000 |
| 2016/11/11 | 1,640 | 1,640 | 1,587 | 1,588 | -58 | -3.5% | 7,900 |
| 2016/11/10 | 1,698 | 1,699 | 1,592 | 1,646 | -4 | -0.2% | 7,700 |
| 2016/11/09 | 1,680 | 1,681 | 1,603 | 1,650 | -25 | -1.5% | 10,700 |
| 2016/11/08 | 1,671 | 1,690 | 1,671 | 1,675 | +19 | +1.1% | 4,700 |
2101～
2150
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 | 510,000円 | +9.2% | +15.5% | 1.41% | 25.82倍 | 3.41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 | 734,000円 | +7.6% | +1.9% | 0.95% | 18.51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 | 374,000円 | +1.4% | -5.7% | 2.54% | 16.01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 | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73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
