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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 3,655 | 3,910 | 3,655 | 3,910 | +395 | +11.2% | 297,400 |
| 2024/03/22 | 3,615 | 3,615 | 3,485 | 3,515 | -95 | -2.6% | 51,500 |
| 2024/03/21 | 3,530 | 3,615 | 3,500 | 3,610 | +10 | +0.3% | 95,800 |
| 2024/03/19 | 3,470 | 3,635 | 3,410 | 3,600 | +70 | +2% | 85,800 |
| 2024/03/18 | 3,450 | 3,530 | 3,360 | 3,530 | +45 | +1.3% | 78,200 |
| 2024/03/15 | 3,440 | 3,535 | 3,340 | 3,485 | +45 | +1.3% | 80,100 |
| 2024/03/14 | 3,510 | 3,550 | 3,405 | 3,440 | -90 | -2.5% | 94,500 |
| 2024/03/13 | 3,580 | 3,635 | 3,500 | 3,530 | -30 | -0.8% | 62,200 |
| 2024/03/12 | 3,550 | 3,630 | 3,525 | 3,560 | +5 | +0.1% | 40,600 |
| 2024/03/11 | 3,580 | 3,580 | 3,490 | 3,555 | -25 | -0.7% | 117,000 |
| 2024/03/08 | 3,565 | 3,660 | 3,555 | 3,580 | -25 | -0.7% | 65,900 |
| 2024/03/07 | 3,715 | 3,730 | 3,605 | 3,605 | -95 | -2.6% | 46,200 |
| 2024/03/06 | 3,635 | 3,715 | 3,605 | 3,700 | +60 | +1.6% | 36,800 |
| 2024/03/05 | 3,575 | 3,730 | 3,570 | 3,640 | +10 | +0.3% | 125,800 |
| 2024/03/04 | 3,890 | 3,890 | 3,620 | 3,630 | -330 | -8.3% | 100,700 |
| 2024/03/01 | 3,685 | 3,995 | 3,670 | 3,960 | +260 | +7% | 111,400 |
| 2024/02/29 | 3,525 | 3,735 | 3,465 | 3,700 | +110 | +3.1% | 116,500 |
| 2024/02/28 | 3,650 | 3,700 | 3,575 | 3,590 | -60 | -1.6% | 60,200 |
| 2024/02/27 | 3,705 | 3,770 | 3,650 | 3,650 | -125 | -3.3% | 87,000 |
| 2024/02/26 | 3,840 | 3,885 | 3,745 | 3,775 | -240 | -6% | 228,200 |
| 2024/02/22 | 4,050 | 4,110 | 3,950 | 4,015 | -105 | -2.5% | 80,600 |
| 2024/02/21 | 4,320 | 4,325 | 4,110 | 4,120 | -185 | -4.3% | 51,500 |
| 2024/02/20 | 4,270 | 4,320 | 4,150 | 4,305 | -95 | -2.2% | 71,300 |
| 2024/02/19 | 3,960 | 4,400 | 3,940 | 4,400 | +505 | +13% | 154,600 |
| 2024/02/16 | 4,160 | 4,170 | 3,725 | 3,895 | -270 | -6.5% | 274,100 |
| 2024/02/15 | 4,450 | 4,450 | 4,100 | 4,165 | +415 | +11.1% | 387,300 |
| 2024/02/14 | 3,735 | 3,755 | 3,645 | 3,750 | -35 | -0.9% | 73,800 |
| 2024/02/13 | 3,910 | 3,910 | 3,610 | 3,785 | -125 | -3.2% | 143,600 |
| 2024/02/09 | 4,005 | 4,050 | 3,870 | 3,910 | -125 | -3.1% | 45,800 |
| 2024/02/08 | 4,080 | 4,095 | 4,000 | 4,035 | -50 | -1.2% | 41,500 |
| 2024/02/07 | 4,095 | 4,150 | 4,020 | 4,085 | -10 | -0.2% | 32,400 |
| 2024/02/06 | 3,985 | 4,150 | 3,945 | 4,095 | +80 | +2% | 42,600 |
| 2024/02/05 | 4,050 | 4,070 | 3,850 | 4,015 | -25 | -0.6% | 57,700 |
| 2024/02/02 | 3,950 | 4,070 | 3,900 | 4,040 | +100 | +2.5% | 42,700 |
| 2024/02/01 | 3,920 | 3,940 | 3,820 | 3,940 | +20 | +0.5% | 35,700 |
| 2024/01/31 | 3,790 | 3,920 | 3,770 | 3,920 | +125 | +3.3% | 26,800 |
| 2024/01/30 | 3,755 | 3,800 | 3,680 | 3,795 | +50 | +1.3% | 56,200 |
| 2024/01/29 | 3,815 | 3,855 | 3,740 | 3,745 | -60 | -1.6% | 23,000 |
| 2024/01/26 | 3,860 | 3,900 | 3,805 | 3,805 | -10 | -0.3% | 30,600 |
| 2024/01/25 | 3,810 | 3,835 | 3,750 | 3,815 | -65 | -1.7% | 29,400 |
| 2024/01/24 | 3,785 | 3,880 | 3,750 | 3,880 | +155 | +4.2% | 33,700 |
| 2024/01/23 | 3,880 | 3,880 | 3,720 | 3,725 | -110 | -2.9% | 39,200 |
| 2024/01/22 | 3,820 | 3,865 | 3,725 | 3,835 | +15 | +0.4% | 36,500 |
| 2024/01/19 | 3,750 | 3,820 | 3,730 | 3,820 | +110 | +3% | 32,400 |
| 2024/01/18 | 3,750 | 3,750 | 3,675 | 3,710 | +20 | +0.5% | 30,900 |
| 2024/01/17 | 3,655 | 3,710 | 3,635 | 3,690 | +15 | +0.4% | 22,400 |
| 2024/01/16 | 3,745 | 3,780 | 3,655 | 3,675 | -60 | -1.6% | 48,500 |
| 2024/01/15 | 3,640 | 3,740 | 3,640 | 3,735 | +115 | +3.2% | 40,500 |
| 2024/01/12 | 3,580 | 3,655 | 3,565 | 3,620 | +90 | +2.5% | 61,800 |
| 2024/01/11 | 3,430 | 3,585 | 3,410 | 3,530 | +120 | +3.5% | 40,300 |
351～
400
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
