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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,739 | 1,805 | 1,739 | 1,805 | +71 | +4.1% | 50,500 |
| 2023/09/11 | 1,805 | 1,805 | 1,728 | 1,734 | -67 | -3.7% | 68,100 |
| 2023/09/08 | 1,753 | 1,815 | 1,753 | 1,801 | +48 | +2.7% | 37,500 |
| 2023/09/07 | 1,778 | 1,807 | 1,751 | 1,753 | -35 | -2% | 21,100 |
| 2023/09/06 | 1,821 | 1,853 | 1,779 | 1,788 | -29 | -1.6% | 30,800 |
| 2023/09/05 | 1,836 | 1,842 | 1,803 | 1,817 | -19 | -1% | 20,300 |
| 2023/09/04 | 1,878 | 1,884 | 1,818 | 1,836 | -50 | -2.7% | 40,800 |
| 2023/09/01 | 1,901 | 1,910 | 1,873 | 1,886 | -23 | -1.2% | 29,500 |
| 2023/08/31 | 1,901 | 1,948 | 1,869 | 1,909 | +22 | +1.2% | 90,300 |
| 2023/08/30 | 1,810 | 1,890 | 1,790 | 1,887 | +97 | +5.4% | 64,900 |
| 2023/08/29 | 1,712 | 1,808 | 1,712 | 1,790 | +78 | +4.6% | 75,400 |
| 2023/08/28 | 1,720 | 1,720 | 1,678 | 1,712 | +12 | +0.7% | 21,000 |
| 2023/08/25 | 1,694 | 1,720 | 1,678 | 1,700 | -12 | -0.7% | 21,100 |
| 2023/08/24 | 1,734 | 1,734 | 1,692 | 1,712 | -22 | -1.3% | 21,600 |
| 2023/08/23 | 1,678 | 1,736 | 1,678 | 1,734 | +76 | +4.6% | 45,700 |
| 2023/08/22 | 1,595 | 1,666 | 1,594 | 1,658 | +78 | +4.9% | 57,100 |
| 2023/08/21 | 1,598 | 1,613 | 1,574 | 1,580 | +4 | +0.3% | 34,600 |
| 2023/08/18 | 1,624 | 1,630 | 1,547 | 1,576 | -71 | -4.3% | 92,000 |
| 2023/08/17 | 1,663 | 1,673 | 1,621 | 1,647 | -43 | -2.5% | 32,400 |
| 2023/08/16 | 1,675 | 1,720 | 1,668 | 1,690 | -10 | -0.6% | 58,700 |
| 2023/08/15 | 1,581 | 1,700 | 1,550 | 1,700 | +117 | +7.4% | 114,800 |
| 2023/08/14 | 1,605 | 1,626 | 1,571 | 1,583 | -25 | -1.6% | 91,200 |
| 2023/08/10 | 1,655 | 1,679 | 1,568 | 1,608 | +189 | +13.3% | 278,100 |
| 2023/08/09 | 1,425 | 1,430 | 1,401 | 1,419 | -10 | -0.7% | 42,700 |
| 2023/08/08 | 1,430 | 1,430 | 1,404 | 1,429 | -1 | -0.1% | 16,400 |
| 2023/08/07 | 1,408 | 1,430 | 1,400 | 1,430 | +26 | +1.9% | 25,600 |
| 2023/08/04 | 1,382 | 1,410 | 1,375 | 1,404 | +29 | +2.1% | 46,600 |
| 2023/08/03 | 1,361 | 1,379 | 1,359 | 1,375 | +4 | +0.3% | 9,000 |
| 2023/08/02 | 1,369 | 1,380 | 1,360 | 1,371 | -2 | -0.1% | 19,900 |
| 2023/08/01 | 1,370 | 1,384 | 1,354 | 1,373 | +8 | +0.6% | 21,900 |
| 2023/07/31 | 1,350 | 1,370 | 1,349 | 1,365 | +19 | +1.4% | 14,800 |
| 2023/07/28 | 1,347 | 1,364 | 1,340 | 1,346 | -14 | -1% | 26,700 |
| 2023/07/27 | 1,355 | 1,361 | 1,351 | 1,360 | -3 | -0.2% | 10,200 |
| 2023/07/26 | 1,351 | 1,364 | 1,341 | 1,363 | +19 | +1.4% | 9,400 |
| 2023/07/25 | 1,364 | 1,364 | 1,344 | 1,344 | ±0 | ±0% | 25,500 |
| 2023/07/24 | 1,358 | 1,365 | 1,344 | 1,344 | -4 | -0.3% | 26,900 |
| 2023/07/21 | 1,365 | 1,365 | 1,348 | 1,348 | -6 | -0.4% | 18,300 |
| 2023/07/20 | 1,362 | 1,363 | 1,342 | 1,354 | -3 | -0.2% | 13,000 |
| 2023/07/19 | 1,340 | 1,370 | 1,337 | 1,357 | +17 | +1.3% | 32,200 |
| 2023/07/18 | 1,332 | 1,348 | 1,328 | 1,340 | +13 | +1% | 19,000 |
| 2023/07/14 | 1,332 | 1,332 | 1,320 | 1,327 | -4 | -0.3% | 13,600 |
| 2023/07/13 | 1,336 | 1,338 | 1,328 | 1,331 | +7 | +0.5% | 8,900 |
| 2023/07/12 | 1,320 | 1,325 | 1,317 | 1,324 | +7 | +0.5% | 9,300 |
| 2023/07/11 | 1,325 | 1,332 | 1,315 | 1,317 | -7 | -0.5% | 15,700 |
| 2023/07/10 | 1,326 | 1,334 | 1,321 | 1,324 | +6 | +0.5% | 9,400 |
| 2023/07/07 | 1,320 | 1,333 | 1,312 | 1,318 | -13 | -1% | 20,500 |
| 2023/07/06 | 1,344 | 1,344 | 1,321 | 1,331 | -14 | -1% | 18,400 |
| 2023/07/05 | 1,341 | 1,347 | 1,336 | 1,345 | +8 | +0.6% | 10,900 |
| 2023/07/04 | 1,335 | 1,341 | 1,332 | 1,337 | +4 | +0.3% | 9,000 |
| 2023/07/03 | 1,329 | 1,343 | 1,329 | 1,333 | +10 | +0.8% | 8,000 |
401～
450
件表示中 / 2170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 | 458,000円 | +10.5% | -23.2% | 1.57% | 22.84倍 | 3.28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 |
| 柿安本店 | 274,000円 | -2.3% | -19.4% | 3.10% | 23.86倍 | 1.80倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 井村屋Ｇ | 241,500円 | +2.7% | -7.0% | 1.28% | 16.71倍 | 1.43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 |
| なとり | 206,300円 | +1.4% | +0.4% | 1.16% | 17.54倍 | 1.02倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
