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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,265 | 3,375 | 3,265 | 3,315 | +150 | +4.7% | 52,600 |
| 2024/07/04 | 3,130 | 3,230 | 3,125 | 3,165 | +100 | +3.3% | 52,600 |
| 2024/07/03 | 3,050 | 3,075 | 3,005 | 3,065 | +10 | +0.3% | 29,900 |
| 2024/07/02 | 3,180 | 3,245 | 3,050 | 3,055 | -140 | -4.4% | 65,600 |
| 2024/07/01 | 3,340 | 3,355 | 3,180 | 3,195 | -90 | -2.7% | 29,900 |
| 2024/06/28 | 3,330 | 3,360 | 3,285 | 3,285 | -50 | -1.5% | 46,600 |
| 2024/06/27 | 3,280 | 3,425 | 3,260 | 3,335 | +80 | +2.5% | 47,800 |
| 2024/06/26 | 3,260 | 3,295 | 3,210 | 3,255 | -5 | -0.2% | 39,200 |
| 2024/06/25 | 3,205 | 3,280 | 3,190 | 3,260 | +55 | +1.7% | 28,700 |
| 2024/06/24 | 3,260 | 3,270 | 3,205 | 3,205 | -55 | -1.7% | 31,900 |
| 2024/06/21 | 3,345 | 3,395 | 3,260 | 3,260 | -60 | -1.8% | 43,800 |
| 2024/06/20 | 3,285 | 3,360 | 3,250 | 3,320 | ±0 | ±0% | 41,300 |
| 2024/06/19 | 3,350 | 3,415 | 3,295 | 3,320 | -40 | -1.2% | 48,000 |
| 2024/06/18 | 3,390 | 3,455 | 3,335 | 3,360 | -30 | -0.9% | 46,200 |
| 2024/06/17 | 3,370 | 3,430 | 3,350 | 3,390 | +5 | +0.1% | 58,600 |
| 2024/06/14 | 3,265 | 3,385 | 3,265 | 3,385 | +185 | +5.8% | 77,200 |
| 2024/06/13 | 3,280 | 3,315 | 3,200 | 3,200 | -45 | -1.4% | 31,100 |
| 2024/06/12 | 3,160 | 3,280 | 3,160 | 3,245 | +115 | +3.7% | 50,800 |
| 2024/06/11 | 3,100 | 3,145 | 3,100 | 3,130 | +30 | +1% | 23,800 |
| 2024/06/10 | 3,065 | 3,120 | 3,030 | 3,100 | ±0 | ±0% | 17,400 |
| 2024/06/07 | 2,950 | 3,140 | 2,950 | 3,100 | +143 | +4.8% | 123,900 |
| 2024/06/06 | 2,996 | 2,996 | 2,931 | 2,957 | -18 | -0.6% | 33,200 |
| 2024/06/05 | 3,015 | 3,035 | 2,973 | 2,975 | -24 | -0.8% | 30,500 |
| 2024/06/04 | 3,030 | 3,030 | 2,977 | 2,999 | -46 | -1.5% | 31,100 |
| 2024/06/03 | 3,050 | 3,085 | 3,005 | 3,045 | +10 | +0.3% | 54,000 |
| 2024/05/31 | 3,010 | 3,035 | 2,963 | 3,035 | +38 | +1.3% | 31,800 |
| 2024/05/30 | 3,000 | 3,025 | 2,949 | 2,997 | -8 | -0.3% | 55,300 |
| 2024/05/29 | 3,060 | 3,175 | 3,005 | 3,005 | -80 | -2.6% | 61,500 |
| 2024/05/28 | 3,015 | 3,115 | 2,992 | 3,085 | +105 | +3.5% | 70,100 |
| 2024/05/27 | 3,005 | 3,020 | 2,956 | 2,980 | -25 | -0.8% | 45,000 |
| 2024/05/24 | 3,000 | 3,035 | 2,973 | 3,005 | ±0 | ±0% | 40,800 |
| 2024/05/23 | 3,050 | 3,050 | 2,964 | 3,005 | -60 | -2% | 64,400 |
| 2024/05/22 | 3,040 | 3,085 | 2,960 | 3,065 | +10 | +0.3% | 144,800 |
| 2024/05/21 | 3,090 | 3,090 | 3,025 | 3,055 | -165 | -5.1% | 113,200 |
| 2024/05/20 | 3,175 | 3,235 | 3,140 | 3,220 | -10 | -0.3% | 63,300 |
| 2024/05/17 | 3,250 | 3,335 | 3,185 | 3,230 | +20 | +0.6% | 75,700 |
| 2024/05/16 | 3,200 | 3,210 | 3,065 | 3,210 | +10 | +0.3% | 66,000 |
| 2024/05/15 | 3,295 | 3,295 | 3,150 | 3,200 | -95 | -2.9% | 120,800 |
| 2024/05/14 | 3,355 | 3,410 | 3,235 | 3,295 | -50 | -1.5% | 85,300 |
| 2024/05/13 | 3,250 | 3,560 | 3,240 | 3,345 | +25 | +0.8% | 133,300 |
| 2024/05/10 | 3,395 | 3,575 | 3,270 | 3,320 | -65 | -1.9% | 291,800 |
| 2024/05/09 | 3,635 | 3,635 | 3,355 | 3,385 | -265 | -7.3% | 155,300 |
| 2024/05/08 | 3,545 | 3,650 | 3,510 | 3,650 | +90 | +2.5% | 67,000 |
| 2024/05/07 | 3,500 | 3,620 | 3,485 | 3,560 | +80 | +2.3% | 58,500 |
| 2024/05/02 | 3,495 | 3,610 | 3,460 | 3,480 | +15 | +0.4% | 62,200 |
| 2024/05/01 | 3,575 | 3,580 | 3,450 | 3,465 | -160 | -4.4% | 42,700 |
| 2024/04/30 | 3,650 | 3,680 | 3,540 | 3,625 | +10 | +0.3% | 44,300 |
| 2024/04/26 | 3,595 | 3,615 | 3,525 | 3,615 | -5 | -0.1% | 63,800 |
| 2024/04/25 | 3,640 | 3,695 | 3,620 | 3,620 | -20 | -0.5% | 61,300 |
| 2024/04/24 | 3,635 | 3,660 | 3,580 | 3,640 | +40 | +1.1% | 43,500 |
201～
250
件表示中 / 2169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 | 458,000円 | +10.5% | -23.2% | 1.57% | 22.84倍 | 3.27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 |
| 柿安本店 | 274,000円 | -2.3% | -19.4% | 3.10% | 23.86倍 | 1.80倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 井村屋Ｇ | 241,500円 | +2.7% | -7.0% | 1.28% | 16.70倍 | 1.43倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| なとり | 206,300円 | +1.4% | +0.4% | 1.16% | 17.54倍 | 1.01倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| ケンコーマヨ | 187,800円 | +3.7% | +50.0% | 2.02% | 8.80倍 | 0.69倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
市場注目の銘柄
チャート関連のコラム
