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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 4,110 | 4,185 | 4,055 | 4,100 | -10 | -0.2% | 88,700 |
| 2024/08/16 | 3,880 | 4,130 | 3,870 | 4,110 | +230 | +5.9% | 98,300 |
| 2024/08/15 | 3,770 | 3,970 | 3,765 | 3,880 | +165 | +4.4% | 94,000 |
| 2024/08/14 | 3,810 | 3,830 | 3,675 | 3,715 | -140 | -3.6% | 102,800 |
| 2024/08/13 | 3,975 | 4,170 | 3,630 | 3,855 | -90 | -2.3% | 163,800 |
| 2024/08/09 | 3,580 | 4,165 | 3,580 | 3,945 | +475 | +13.7% | 486,900 |
| 2024/08/08 | 3,490 | 3,535 | 3,390 | 3,470 | +90 | +2.7% | 89,900 |
| 2024/08/07 | 3,315 | 3,450 | 3,260 | 3,380 | -65 | -1.9% | 40,100 |
| 2024/08/06 | 3,420 | 3,480 | 3,325 | 3,445 | +235 | +7.3% | 79,900 |
| 2024/08/05 | 3,125 | 3,495 | 3,050 | 3,210 | +35 | +1.1% | 121,300 |
| 2024/08/02 | 3,285 | 3,345 | 3,165 | 3,175 | -215 | -6.3% | 87,600 |
| 2024/08/01 | 3,455 | 3,490 | 3,390 | 3,390 | -65 | -1.9% | 29,800 |
| 2024/07/31 | 3,340 | 3,455 | 3,320 | 3,455 | +45 | +1.3% | 21,700 |
| 2024/07/30 | 3,420 | 3,450 | 3,380 | 3,410 | -75 | -2.2% | 47,300 |
| 2024/07/29 | 3,355 | 3,500 | 3,320 | 3,485 | +135 | +4% | 32,800 |
| 2024/07/26 | 3,390 | 3,455 | 3,335 | 3,350 | -20 | -0.6% | 28,300 |
| 2024/07/25 | 3,320 | 3,410 | 3,320 | 3,370 | -20 | -0.6% | 33,400 |
| 2024/07/24 | 3,470 | 3,470 | 3,350 | 3,390 | -80 | -2.3% | 34,100 |
| 2024/07/23 | 3,285 | 3,470 | 3,280 | 3,470 | +230 | +7.1% | 44,600 |
| 2024/07/22 | 3,210 | 3,265 | 3,185 | 3,240 | +30 | +0.9% | 23,900 |
| 2024/07/19 | 3,290 | 3,290 | 3,200 | 3,210 | -75 | -2.3% | 22,700 |
| 2024/07/18 | 3,250 | 3,305 | 3,200 | 3,285 | +20 | +0.6% | 37,400 |
| 2024/07/17 | 3,295 | 3,300 | 3,220 | 3,265 | -20 | -0.6% | 29,600 |
| 2024/07/16 | 3,380 | 3,385 | 3,230 | 3,285 | -80 | -2.4% | 35,200 |
| 2024/07/12 | 3,300 | 3,420 | 3,295 | 3,365 | +35 | +1.1% | 38,600 |
| 2024/07/11 | 3,305 | 3,395 | 3,285 | 3,330 | +25 | +0.8% | 29,200 |
| 2024/07/10 | 3,380 | 3,440 | 3,290 | 3,305 | -70 | -2.1% | 21,700 |
| 2024/07/09 | 3,465 | 3,470 | 3,370 | 3,375 | -65 | -1.9% | 34,800 |
| 2024/07/08 | 3,370 | 3,460 | 3,345 | 3,440 | +125 | +3.8% | 55,100 |
| 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 |
251～
300
件表示中 / 2248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 | 468,500円 | +9.2% | +15.5% | 1.54% | 23.72倍 | 3.13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 |
| 井村屋Ｇ | 253,800円 | +2.7% | +1.0% | 1.42% | 14.44倍 | 1.47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 |
| モロゾフ | 154,600円 | -0.3% | -49.5% | 0.91% | 53.89倍 | 1.60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 |
| アヲハタ | 377,500円 | +2.4% | +6.5% | 0.26% | 105.42倍 | 2.29倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| ケンコーマヨ | 189,900円 | +4.1% | -0.6% | 2.47% | 8.82倍 | 0.71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
