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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/23 | 3,615 | 3,630 | 3,550 | 3,600 | -10 | -0.3% | 26,800 |
| 2024/04/22 | 3,505 | 3,620 | 3,505 | 3,610 | +175 | +5.1% | 40,400 |
| 2024/04/19 | 3,540 | 3,570 | 3,410 | 3,435 | -120 | -3.4% | 42,200 |
| 2024/04/18 | 3,485 | 3,580 | 3,450 | 3,555 | +55 | +1.6% | 23,600 |
| 2024/04/17 | 3,545 | 3,560 | 3,500 | 3,500 | ±0 | ±0% | 19,700 |
| 2024/04/16 | 3,570 | 3,595 | 3,495 | 3,500 | -100 | -2.8% | 45,000 |
| 2024/04/15 | 3,660 | 3,700 | 3,550 | 3,600 | -130 | -3.5% | 61,700 |
| 2024/04/12 | 3,600 | 3,750 | 3,570 | 3,730 | +200 | +5.7% | 74,300 |
| 2024/04/11 | 3,470 | 3,595 | 3,415 | 3,530 | +130 | +3.8% | 53,200 |
| 2024/04/10 | 3,415 | 3,450 | 3,400 | 3,400 | +5 | +0.1% | 32,300 |
| 2024/04/09 | 3,420 | 3,430 | 3,375 | 3,395 | -20 | -0.6% | 29,500 |
| 2024/04/08 | 3,410 | 3,440 | 3,345 | 3,415 | +55 | +1.6% | 43,800 |
| 2024/04/05 | 3,360 | 3,420 | 3,320 | 3,360 | -5 | -0.1% | 47,300 |
| 2024/04/04 | 3,340 | 3,435 | 3,290 | 3,365 | +25 | +0.7% | 74,800 |
| 2024/04/03 | 3,400 | 3,450 | 3,330 | 3,340 | -120 | -3.5% | 71,800 |
| 2024/04/02 | 3,525 | 3,535 | 3,425 | 3,460 | -25 | -0.7% | 61,800 |
| 2024/04/01 | 3,570 | 3,575 | 3,485 | 3,485 | -65 | -1.8% | 64,300 |
| 2024/03/29 | 3,715 | 3,715 | 3,550 | 3,550 | -100 | -2.7% | 48,800 |
| 2024/03/28 | 3,655 | 3,730 | 3,635 | 3,650 | -10 | -0.3% | 56,700 |
| 2024/03/27 | 3,795 | 3,795 | 3,650 | 3,660 | -160 | -4.2% | 106,200 |
| 2024/03/26 | 3,930 | 4,100 | 3,810 | 3,820 | -90 | -2.3% | 214,800 |
301～
350
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
