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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,411 | 1,423 | 1,404 | 1,412 | +2 | +0.1% | 15,100 |
| 2023/05/10 | 1,428 | 1,428 | 1,395 | 1,410 | -18 | -1.3% | 12,900 |
| 2023/05/09 | 1,417 | 1,428 | 1,402 | 1,428 | +12 | +0.8% | 19,800 |
| 2023/05/08 | 1,405 | 1,418 | 1,388 | 1,416 | +11 | +0.8% | 22,100 |
| 2023/05/02 | 1,386 | 1,406 | 1,378 | 1,405 | +19 | +1.4% | 12,300 |
| 2023/05/01 | 1,364 | 1,390 | 1,364 | 1,386 | +42 | +3.1% | 17,500 |
| 2023/04/28 | 1,342 | 1,360 | 1,342 | 1,344 | +4 | +0.3% | 20,500 |
| 2023/04/27 | 1,342 | 1,359 | 1,340 | 1,340 | -11 | -0.8% | 20,900 |
| 2023/04/26 | 1,351 | 1,360 | 1,345 | 1,351 | -5 | -0.4% | 7,000 |
| 2023/04/25 | 1,365 | 1,367 | 1,354 | 1,356 | +4 | +0.3% | 3,800 |
| 2023/04/24 | 1,371 | 1,371 | 1,350 | 1,352 | -8 | -0.6% | 6,500 |
| 2023/04/21 | 1,350 | 1,363 | 1,342 | 1,360 | +10 | +0.7% | 6,300 |
| 2023/04/20 | 1,363 | 1,379 | 1,343 | 1,350 | -13 | -1% | 16,500 |
| 2023/04/19 | 1,370 | 1,379 | 1,356 | 1,363 | -7 | -0.5% | 10,000 |
| 2023/04/18 | 1,353 | 1,375 | 1,351 | 1,370 | +22 | +1.6% | 17,400 |
| 2023/04/17 | 1,334 | 1,350 | 1,330 | 1,348 | +19 | +1.4% | 11,200 |
| 2023/04/14 | 1,346 | 1,346 | 1,329 | 1,329 | -13 | -1% | 7,500 |
| 2023/04/13 | 1,339 | 1,345 | 1,334 | 1,342 | +3 | +0.2% | 15,500 |
| 2023/04/12 | 1,336 | 1,340 | 1,322 | 1,339 | +13 | +1% | 21,400 |
| 2023/04/11 | 1,317 | 1,336 | 1,315 | 1,326 | +7 | +0.5% | 14,100 |
| 2023/04/10 | 1,332 | 1,332 | 1,314 | 1,319 | +4 | +0.3% | 9,300 |
| 2023/04/07 | 1,319 | 1,324 | 1,313 | 1,315 | +8 | +0.6% | 7,100 |
| 2023/04/06 | 1,329 | 1,329 | 1,297 | 1,307 | -16 | -1.2% | 48,900 |
| 2023/04/05 | 1,346 | 1,346 | 1,316 | 1,323 | -23 | -1.7% | 18,700 |
| 2023/04/04 | 1,352 | 1,354 | 1,334 | 1,346 | -4 | -0.3% | 15,400 |
| 2023/04/03 | 1,338 | 1,352 | 1,338 | 1,350 | +12 | +0.9% | 15,500 |
| 2023/03/31 | 1,339 | 1,340 | 1,330 | 1,338 | +12 | +0.9% | 8,500 |
| 2023/03/30 | 1,321 | 1,338 | 1,321 | 1,326 | +2 | +0.2% | 7,900 |
| 2023/03/29 | 1,321 | 1,334 | 1,315 | 1,324 | +9 | +0.7% | 16,400 |
| 2023/03/28 | 1,318 | 1,334 | 1,315 | 1,315 | -7 | -0.5% | 13,200 |
| 2023/03/27 | 1,325 | 1,326 | 1,319 | 1,322 | +9 | +0.7% | 11,100 |
| 2023/03/24 | 1,306 | 1,320 | 1,304 | 1,313 | -9 | -0.7% | 10,600 |
| 2023/03/23 | 1,302 | 1,326 | 1,302 | 1,322 | +8 | +0.6% | 2,800 |
| 2023/03/22 | 1,319 | 1,319 | 1,301 | 1,314 | +12 | +0.9% | 14,900 |
| 2023/03/20 | 1,330 | 1,330 | 1,300 | 1,302 | -27 | -2% | 22,500 |
| 2023/03/17 | 1,318 | 1,332 | 1,311 | 1,329 | +16 | +1.2% | 9,700 |
| 2023/03/16 | 1,304 | 1,317 | 1,302 | 1,313 | -3 | -0.2% | 13,200 |
| 2023/03/15 | 1,318 | 1,331 | 1,303 | 1,316 | +1 | +0.1% | 42,200 |
| 2023/03/14 | 1,354 | 1,354 | 1,307 | 1,315 | -41 | -3% | 38,600 |
| 2023/03/13 | 1,342 | 1,365 | 1,342 | 1,356 | -4 | -0.3% | 21,600 |
| 2023/03/10 | 1,333 | 1,368 | 1,323 | 1,360 | +14 | +1% | 38,900 |
| 2023/03/09 | 1,343 | 1,346 | 1,332 | 1,346 | -4 | -0.3% | 23,700 |
| 2023/03/08 | 1,360 | 1,360 | 1,345 | 1,350 | -11 | -0.8% | 26,400 |
| 2023/03/07 | 1,351 | 1,366 | 1,351 | 1,361 | +3 | +0.2% | 14,300 |
| 2023/03/06 | 1,363 | 1,372 | 1,353 | 1,358 | -5 | -0.4% | 32,600 |
| 2023/03/03 | 1,370 | 1,372 | 1,343 | 1,363 | -1 | -0.1% | 19,100 |
| 2023/03/02 | 1,341 | 1,387 | 1,341 | 1,364 | +18 | +1.3% | 49,900 |
| 2023/03/01 | 1,300 | 1,350 | 1,292 | 1,346 | +44 | +3.4% | 91,300 |
| 2023/02/28 | 1,310 | 1,333 | 1,302 | 1,302 | -2 | -0.2% | 230,900 |
| 2023/02/27 | 1,318 | 1,325 | 1,304 | 1,304 | -26 | -2% | 99,000 |
251～
300
件表示中 / 1934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 | 323,000円 | +17.4% | +88.7% | 1.86% | 16.83倍 | 2.48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 |
| イートアンドＨ | 202,500円 | +8.9% | +19.9% | 0.49% | 18.13倍 | 2.27倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| オエノンＨＤ | 35,200円 | +0.1% | -19.0% | 2.27% | 10.25倍 | 0.95倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。酵素医薬品が第２の柱に成長 |
| オカムラ食品 | 264,800円 | +17.3% | -41.1% | 1.28% | 15.04倍 | 1.64倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| アヲハタ | 249,600円 | +6.5% | -5.2% | 0.80% | 71.05倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
