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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,318 | 1,325 | 1,304 | 1,304 | -26 | -2% | 99,000 |
| 2023/02/24 | 1,350 | 1,350 | 1,330 | 1,330 | -26 | -1.9% | 32,900 |
| 2023/02/22 | 1,368 | 1,369 | 1,356 | 1,356 | -32 | -2.3% | 17,300 |
| 2023/02/21 | 1,412 | 1,412 | 1,372 | 1,388 | -25 | -1.8% | 9,700 |
| 2023/02/20 | 1,425 | 1,452 | 1,404 | 1,413 | -12 | -0.8% | 9,100 |
| 2023/02/17 | 1,401 | 1,452 | 1,401 | 1,425 | +9 | +0.6% | 12,500 |
| 2023/02/16 | 1,360 | 1,416 | 1,344 | 1,416 | +58 | +4.3% | 27,000 |
| 2023/02/15 | 1,455 | 1,455 | 1,358 | 1,358 | +23 | +1.7% | 43,800 |
| 2023/02/14 | 1,349 | 1,350 | 1,335 | 1,335 | -4 | -0.3% | 4,300 |
| 2023/02/13 | 1,345 | 1,350 | 1,339 | 1,339 | -4 | -0.3% | 2,600 |
| 2023/02/10 | 1,350 | 1,350 | 1,340 | 1,343 | +3 | +0.2% | 1,900 |
| 2023/02/09 | 1,342 | 1,348 | 1,340 | 1,340 | -2 | -0.1% | 2,000 |
| 2023/02/08 | 1,356 | 1,356 | 1,341 | 1,342 | -10 | -0.7% | 1,900 |
| 2023/02/07 | 1,357 | 1,357 | 1,340 | 1,352 | +3 | +0.2% | 4,500 |
| 2023/02/06 | 1,356 | 1,356 | 1,347 | 1,349 | -5 | -0.4% | 2,700 |
| 2023/02/03 | 1,337 | 1,354 | 1,337 | 1,354 | +2 | +0.1% | 2,300 |
| 2023/02/02 | 1,345 | 1,353 | 1,340 | 1,352 | -2 | -0.1% | 2,400 |
| 2023/02/01 | 1,349 | 1,354 | 1,331 | 1,354 | +5 | +0.4% | 4,800 |
| 2023/01/31 | 1,348 | 1,349 | 1,336 | 1,349 | +28 | +2.1% | 2,600 |
| 2023/01/30 | 1,346 | 1,357 | 1,319 | 1,321 | -20 | -1.5% | 20,300 |
| 2023/01/27 | 1,343 | 1,347 | 1,341 | 1,341 | -9 | -0.7% | 4,200 |
| 2023/01/26 | 1,357 | 1,357 | 1,343 | 1,350 | -5 | -0.4% | 7,800 |
| 2023/01/25 | 1,380 | 1,390 | 1,353 | 1,355 | -36 | -2.6% | 13,700 |
| 2023/01/24 | 1,391 | 1,395 | 1,377 | 1,391 | -8 | -0.6% | 5,800 |
| 2023/01/23 | 1,387 | 1,399 | 1,375 | 1,399 | +12 | +0.9% | 2,800 |
| 2023/01/20 | 1,379 | 1,401 | 1,379 | 1,387 | +15 | +1.1% | 6,500 |
| 2023/01/19 | 1,374 | 1,394 | 1,367 | 1,372 | -31 | -2.2% | 6,600 |
| 2023/01/18 | 1,387 | 1,406 | 1,366 | 1,403 | +22 | +1.6% | 5,200 |
| 2023/01/17 | 1,367 | 1,381 | 1,366 | 1,381 | +24 | +1.8% | 3,000 |
| 2023/01/16 | 1,350 | 1,399 | 1,348 | 1,357 | +7 | +0.5% | 7,900 |
| 2023/01/13 | 1,386 | 1,400 | 1,350 | 1,350 | -36 | -2.6% | 4,400 |
| 2023/01/12 | 1,369 | 1,390 | 1,350 | 1,386 | +7 | +0.5% | 4,600 |
| 2023/01/11 | 1,383 | 1,388 | 1,366 | 1,379 | -11 | -0.8% | 4,900 |
| 2023/01/10 | 1,408 | 1,408 | 1,390 | 1,390 | +5 | +0.4% | 5,100 |
| 2023/01/06 | 1,396 | 1,396 | 1,380 | 1,385 | -11 | -0.8% | 2,000 |
| 2023/01/05 | 1,395 | 1,408 | 1,380 | 1,396 | +1 | +0.1% | 4,700 |
| 2023/01/04 | 1,363 | 1,395 | 1,348 | 1,395 | +43 | +3.2% | 7,600 |
| 2022/12/30 | 1,312 | 1,352 | 1,312 | 1,352 | +36 | +2.7% | 5,700 |
| 2022/12/29 | 1,333 | 1,365 | 1,307 | 1,316 | -15 | -1.1% | 18,700 |
| 2022/12/28 | 1,343 | 1,370 | 1,322 | 1,331 | -20 | -1.5% | 10,900 |
| 2022/12/27 | 1,420 | 1,420 | 1,351 | 1,351 | -46 | -3.3% | 8,900 |
| 2022/12/26 | 1,370 | 1,408 | 1,370 | 1,397 | +40 | +2.9% | 12,500 |
| 2022/12/23 | 1,357 | 1,357 | 1,330 | 1,357 | -1 | -0.1% | 6,100 |
| 2022/12/22 | 1,453 | 1,467 | 1,333 | 1,358 | -73 | -5.1% | 15,600 |
| 2022/12/21 | 1,332 | 1,442 | 1,332 | 1,431 | +87 | +6.5% | 22,400 |
| 2022/12/20 | 1,347 | 1,396 | 1,335 | 1,344 | -3 | -0.2% | 15,600 |
| 2022/12/19 | 1,313 | 1,349 | 1,313 | 1,347 | +37 | +2.8% | 9,500 |
| 2022/12/16 | 1,309 | 1,311 | 1,303 | 1,310 | +1 | +0.1% | 3,500 |
| 2022/12/15 | 1,304 | 1,311 | 1,299 | 1,309 | -2 | -0.2% | 7,300 |
| 2022/12/14 | 1,311 | 1,311 | 1,300 | 1,311 | +4 | +0.3% | 7,300 |
301～
350
件表示中 / 1935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 | 322,000円 | +17.4% | +88.7% | 1.86% | 16.78倍 | 2.47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 |
| オエノンＨＤ | 35,300円 | +0.1% | -19.0% | 2.27% | 10.27倍 | 0.96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 |
| イートアンドＨ | 202,700円 | +8.9% | +19.9% | 0.49% | 18.15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
