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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 3,265 | 3,385 | 3,265 | 3,385 | +185 | +5.8% | 77,200 |
| 2024/06/13 | 3,280 | 3,315 | 3,200 | 3,200 | -45 | -1.4% | 31,100 |
| 2024/06/12 | 3,160 | 3,280 | 3,160 | 3,245 | +115 | +3.7% | 50,800 |
| 2024/06/11 | 3,100 | 3,145 | 3,100 | 3,130 | +30 | +1% | 23,800 |
| 2024/06/10 | 3,065 | 3,120 | 3,030 | 3,100 | ±0 | ±0% | 17,400 |
| 2024/06/07 | 2,950 | 3,140 | 2,950 | 3,100 | +143 | +4.8% | 123,900 |
| 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 |
1～
50
件表示中 / 1954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 | 338,500円 | +17.4% | +88.7% | 1.77% | 17.64倍 | 2.60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 | 36,800円 | +0.1% | -19.0% | 2.17% | 10.65倍 | 1.00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 | 210,900円 | +8.9% | +19.9% | 0.47% | 18.89倍 | 2.36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 |
| アヲハタ | 250,300円 | +6.5% | -5.2% | 0.80% | 71.25倍 | 1.54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 |
| サンクゼール | 219,000円 | +9.1% | -5.1% | 1.60% | 23.40倍 | 4.27倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
