決算new！
2024/05/09 発表
7-3月期(3Q累計)経常が2.2倍増益で着地・1-3月期も85％増益
2820東証S信用
業種 食料品
やまみ 株価時系列データ
PTS
3,285
円
(17:44)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,450 (24/02/15) | 1,312 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,450 (24/02/15) | 3,285 (24/01/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,395 | 3,575 | 3,270 | 3,320 | -65 | -1.9 | 291,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,500 | 3,650 | 3,270 | 3,320 | -160 | -4.6 | 572,600 |
| 5/2 | 3,650 | 3,680 | 3,450 | 3,480 | -135 | -3.7 | 149,200 |
| 4/26 | 3,505 | 3,695 | 3,505 | 3,615 | +180 | +5.2 | 235,800 |
| 4/19 | 3,660 | 3,700 | 3,410 | 3,435 | -295 | -7.9 | 192,200 |
| 4/12 | 3,410 | 3,750 | 3,345 | 3,730 | +370 | +11.0 | 233,100 |
| 4/5 | 3,570 | 3,575 | 3,290 | 3,360 | -190 | -5.4 | 320,000 |
| 3/29 | 3,655 | 4,100 | 3,550 | 3,550 | +35 | +1.0 | 723,900 |
| 3/22 | 3,450 | 3,635 | 3,360 | 3,515 | +30 | +0.9 | 311,300 |
| 3/15 | 3,580 | 3,635 | 3,340 | 3,485 | -95 | -2.7 | 394,400 |
| 3/8 | 3,890 | 3,890 | 3,555 | 3,580 | -380 | -9.6 | 375,400 |
| 3/1 | 3,840 | 3,995 | 3,465 | 3,960 | -55 | -1.4 | 603,300 |
| 2/22 | 3,960 | 4,400 | 3,940 | 4,015 | +120 | +3.1 | 358,000 |
| 2/16 | 3,910 | 4,450 | 3,610 | 3,895 | -15 | -0.4 | 878,800 |
| 2/9 | 4,050 | 4,150 | 3,850 | 3,910 | -130 | -3.2 | 220,000 |
| 2/2 | 3,815 | 4,070 | 3,680 | 4,040 | +235 | +6.2 | 184,400 |
| 1/26 | 3,820 | 3,900 | 3,720 | 3,805 | -15 | -0.4 | 169,400 |
| 1/19 | 3,640 | 3,820 | 3,635 | 3,820 | +200 | +5.5 | 174,700 |
| 1/12 | 3,310 | 3,655 | 3,285 | 3,620 | +270 | +8.1 | 158,000 |
| 1/5 | 3,500 | 3,525 | 3,330 | 3,350 | -180 | -5.1 | 90,800 |
| 12/29 | 3,400 | 3,545 | 3,350 | 3,530 | +130 | +3.8 | 172,700 |
| 12/22 | 3,225 | 3,495 | 3,120 | 3,400 | +180 | +5.6 | 171,800 |
| 12/15 | 3,075 | 3,415 | 3,075 | 3,220 | +215 | +7.2 | 229,800 |
| 12/8 | 3,175 | 3,275 | 2,911 | 3,005 | -150 | -4.8 | 237,200 |
| 12/1 | 2,810 | 3,180 | 2,776 | 3,155 | +395 | +14.3 | 263,700 |
| 11/24 | 2,893 | 2,979 | 2,753 | 2,760 | -87 | -3.1 | 160,700 |
| 11/17 | 2,769 | 2,880 | 2,662 | 2,847 | +141 | +5.2 | 561,600 |
| 11/10 | 2,162 | 2,706 | 2,122 | 2,706 | +551 | +25.6 | 381,900 |
| 11/2 | 2,270 | 2,330 | 2,155 | 2,155 | -127 | -5.6 | 159,000 |
| 10/27 | 2,153 | 2,299 | 2,082 | 2,282 | +85 | +3.9 | 197,200 |
| 10/20 | 2,109 | 2,310 | 2,104 | 2,197 | +71 | +3.3 | 203,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて