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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 1,700 | 1,700 | 1,675 | 1,683 | -33 | -1.9% | 3,600 |
| 2016/08/22 | 1,719 | 1,724 | 1,686 | 1,716 | +22 | +1.3% | 4,300 |
| 2016/08/19 | 1,652 | 1,694 | 1,652 | 1,694 | +42 | +2.5% | 5,300 |
| 2016/08/18 | 1,670 | 1,686 | 1,650 | 1,652 | -18 | -1.1% | 3,000 |
| 2016/08/17 | 1,700 | 1,700 | 1,666 | 1,670 | -36 | -2.1% | 3,700 |
| 2016/08/16 | 1,710 | 1,711 | 1,703 | 1,706 | -28 | -1.6% | 4,900 |
| 2016/08/15 | 1,692 | 1,735 | 1,642 | 1,734 | +43 | +2.5% | 21,500 |
| 2016/08/12 | 1,708 | 1,715 | 1,650 | 1,691 | -17 | -1% | 19,200 |
| 2016/08/10 | 1,715 | 1,715 | 1,701 | 1,708 | +5 | +0.3% | 6,300 |
| 2016/08/09 | 1,702 | 1,715 | 1,701 | 1,703 | -13 | -0.8% | 5,900 |
| 2016/08/08 | 1,730 | 1,732 | 1,705 | 1,716 | -14 | -0.8% | 6,200 |
| 2016/08/05 | 1,730 | 1,735 | 1,705 | 1,730 | ±0 | ±0% | 10,500 |
| 2016/08/04 | 1,713 | 1,730 | 1,700 | 1,730 | +17 | +1% | 7,500 |
| 2016/08/03 | 1,728 | 1,730 | 1,700 | 1,713 | -9 | -0.5% | 5,100 |
| 2016/08/02 | 1,682 | 1,731 | 1,682 | 1,722 | +3 | +0.2% | 7,200 |
| 2016/08/01 | 1,660 | 1,720 | 1,660 | 1,719 | +67 | +4.1% | 22,100 |
| 2016/07/29 | 1,650 | 1,696 | 1,650 | 1,652 | -27 | -1.6% | 3,100 |
| 2016/07/28 | 1,648 | 1,680 | 1,640 | 1,679 | +31 | +1.9% | 4,800 |
| 2016/07/27 | 1,667 | 1,683 | 1,641 | 1,648 | -19 | -1.1% | 9,000 |
| 2016/07/26 | 1,670 | 1,684 | 1,642 | 1,667 | -3 | -0.2% | 4,200 |
| 2016/07/25 | 1,690 | 1,690 | 1,670 | 1,670 | +10 | +0.6% | 5,500 |
| 2016/07/22 | 1,697 | 1,697 | 1,660 | 1,660 | -37 | -2.2% | 3,100 |
| 2016/07/21 | 1,667 | 1,699 | 1,667 | 1,697 | +30 | +1.8% | 4,400 |
| 2016/07/20 | 1,659 | 1,689 | 1,640 | 1,667 | -32 | -1.9% | 4,200 |
| 2016/07/19 | 1,655 | 1,699 | 1,614 | 1,699 | -11 | -0.6% | 16,500 |
| 2016/07/15 | 1,705 | 1,715 | 1,652 | 1,710 | -19 | -1.1% | 25,600 |
| 2016/07/14 | 1,790 | 1,793 | 1,705 | 1,729 | -36 | -2% | 42,300 |
| 2016/07/13 | 1,700 | 1,793 | 1,700 | 1,765 | +65 | +3.8% | 81,700 |
| 2016/07/12 | 1,739 | 1,743 | 1,700 | 1,700 | -40 | -2.3% | 57,400 |
| 2016/07/11 | 1,749 | 1,760 | 1,710 | 1,740 | +70 | +4.2% | 102,300 |
| 2016/07/08 | 1,619 | 1,688 | 1,600 | 1,670 | +91 | +5.8% | 46,700 |
| 2016/07/07 | 1,555 | 1,650 | 1,550 | 1,579 | +54 | +3.5% | 28,600 |
| 2016/07/06 | 1,513 | 1,535 | 1,513 | 1,525 | +7 | +0.5% | 9,800 |
| 2016/07/05 | 1,524 | 1,564 | 1,510 | 1,518 | -26 | -1.7% | 7,400 |
| 2016/07/04 | 1,481 | 1,551 | 1,480 | 1,544 | +37 | +2.5% | 17,400 |
| 2016/07/01 | 1,460 | 1,540 | 1,460 | 1,507 | +7 | +0.5% | 22,800 |
| 2016/06/30 | 1,525 | 1,549 | 1,494 | 1,500 | -37 | -2.4% | 11,900 |
| 2016/06/29 | 1,509 | 1,570 | 1,502 | 1,537 | -12 | -0.8% | 11,600 |
| 2016/06/28 | 1,500 | 1,589 | 1,452 | 1,549 | +39 | +2.6% | 30,900 |
| 2016/06/27 | 1,432 | 1,559 | 1,415 | 1,510 | +48 | +3.3% | 34,100 |
| 2016/06/24 | 1,550 | 1,550 | 1,371 | 1,462 | -114 | -7.2% | 54,200 |
| 2016/06/23 | 1,601 | 1,636 | 1,559 | 1,576 | -74 | -4.5% | 13,500 |
| 2016/06/22 | 1,521 | 1,650 | 1,461 | 1,650 | +100 | +6.5% | 146,300 |
| 2016/06/21 | 1,554 | 1,590 | 1,550 | 1,550 | -5 | -0.3% | 97,100 |
| 2016/06/20 | 1,556 | 1,595 | 1,553 | 1,555 | -8 | -0.5% | 129,000 |
| 2016/06/17 | 1,751 | 1,790 | 1,561 | 1,563 | - | - | 885,500 |
2201～
2246
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
