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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,120 | 5,190 | 5,050 | 5,190 | +100 | +2% | 13,300 |
| 2025/09/17 | 5,120 | 5,200 | 5,050 | 5,090 | -30 | -0.6% | 18,800 |
| 2025/09/16 | 4,940 | 5,130 | 4,935 | 5,120 | +180 | +3.6% | 13,600 |
| 2025/09/12 | 4,925 | 4,985 | 4,900 | 4,940 | -5 | -0.1% | 5,500 |
| 2025/09/11 | 5,020 | 5,050 | 4,900 | 4,945 | -125 | -2.5% | 17,100 |
| 2025/09/10 | 5,020 | 5,090 | 5,020 | 5,070 | -30 | -0.6% | 6,700 |
| 2025/09/09 | 5,050 | 5,120 | 5,020 | 5,100 | +20 | +0.4% | 12,100 |
| 2025/09/08 | 5,000 | 5,130 | 4,970 | 5,080 | +20 | +0.4% | 17,900 |
| 2025/09/05 | 4,945 | 5,090 | 4,900 | 5,060 | +140 | +2.8% | 15,100 |
| 2025/09/04 | 5,030 | 5,030 | 4,895 | 4,920 | -60 | -1.2% | 24,600 |
| 2025/09/03 | 4,950 | 5,010 | 4,870 | 4,980 | +65 | +1.3% | 30,900 |
| 2025/09/02 | 4,785 | 4,960 | 4,755 | 4,915 | +195 | +4.1% | 44,400 |
| 2025/09/01 | 4,715 | 4,770 | 4,660 | 4,720 | +5 | +0.1% | 36,500 |
| 2025/08/29 | 4,720 | 4,780 | 4,620 | 4,715 | -25 | -0.5% | 14,900 |
| 2025/08/28 | 4,690 | 4,800 | 4,635 | 4,740 | +55 | +1.2% | 27,600 |
| 2025/08/27 | 4,910 | 4,945 | 4,680 | 4,685 | -280 | -5.6% | 49,800 |
| 2025/08/26 | 5,040 | 5,080 | 4,955 | 4,965 | -135 | -2.6% | 17,500 |
| 2025/08/25 | 5,050 | 5,130 | 5,020 | 5,100 | +20 | +0.4% | 15,500 |
| 2025/08/22 | 5,110 | 5,160 | 5,080 | 5,080 | -30 | -0.6% | 9,600 |
| 2025/08/21 | 5,100 | 5,210 | 5,050 | 5,110 | -30 | -0.6% | 14,800 |
| 2025/08/20 | 5,130 | 5,220 | 5,120 | 5,140 | -80 | -1.5% | 21,700 |
| 2025/08/19 | 5,250 | 5,300 | 5,120 | 5,220 | -60 | -1.1% | 27,200 |
| 2025/08/18 | 5,200 | 5,290 | 5,130 | 5,280 | +80 | +1.5% | 24,400 |
| 2025/08/15 | 4,955 | 5,340 | 4,925 | 5,200 | +220 | +4.4% | 96,600 |
| 2025/08/14 | 4,960 | 4,995 | 4,855 | 4,980 | +45 | +0.9% | 37,200 |
| 2025/08/13 | 4,815 | 4,950 | 4,815 | 4,935 | +95 | +2% | 18,300 |
| 2025/08/12 | 4,955 | 4,955 | 4,755 | 4,840 | -5 | -0.1% | 20,000 |
| 2025/08/08 | 4,775 | 4,900 | 4,775 | 4,845 | +95 | +2% | 11,400 |
| 2025/08/07 | 4,650 | 4,785 | 4,650 | 4,750 | +55 | +1.2% | 15,000 |
| 2025/08/06 | 4,775 | 4,775 | 4,665 | 4,695 | -10 | -0.2% | 3,000 |
| 2025/08/05 | 4,810 | 4,815 | 4,690 | 4,705 | -80 | -1.7% | 8,800 |
| 2025/08/04 | 4,700 | 4,850 | 4,700 | 4,785 | +110 | +2.4% | 30,600 |
| 2025/08/01 | 4,635 | 4,715 | 4,625 | 4,675 | +40 | +0.9% | 12,900 |
| 2025/07/31 | 4,575 | 4,690 | 4,575 | 4,635 | +55 | +1.2% | 13,700 |
| 2025/07/30 | 4,660 | 4,660 | 4,560 | 4,580 | -90 | -1.9% | 11,200 |
| 2025/07/29 | 4,700 | 4,700 | 4,645 | 4,670 | -30 | -0.6% | 6,300 |
| 2025/07/28 | 4,605 | 4,755 | 4,605 | 4,700 | +40 | +0.9% | 12,600 |
| 2025/07/25 | 4,580 | 4,675 | 4,565 | 4,660 | +105 | +2.3% | 11,000 |
| 2025/07/24 | 4,570 | 4,640 | 4,500 | 4,555 | -15 | -0.3% | 33,400 |
| 2025/07/23 | 4,660 | 4,695 | 4,570 | 4,570 | -90 | -1.9% | 13,000 |
| 2025/07/22 | 4,575 | 4,710 | 4,575 | 4,660 | +55 | +1.2% | 7,100 |
| 2025/07/18 | 4,720 | 4,720 | 4,600 | 4,605 | -115 | -2.4% | 17,500 |
| 2025/07/17 | 4,690 | 4,790 | 4,645 | 4,720 | +30 | +0.6% | 9,300 |
| 2025/07/16 | 4,750 | 4,750 | 4,640 | 4,690 | -10 | -0.2% | 6,400 |
| 2025/07/15 | 4,620 | 4,730 | 4,595 | 4,700 | +55 | +1.2% | 16,400 |
| 2025/07/14 | 4,675 | 4,700 | 4,610 | 4,645 | -60 | -1.3% | 20,700 |
| 2025/07/11 | 4,695 | 4,755 | 4,645 | 4,705 | +10 | +0.2% | 17,300 |
| 2025/07/10 | 4,800 | 4,810 | 4,655 | 4,695 | -105 | -2.2% | 22,700 |
| 2025/07/09 | 4,790 | 4,915 | 4,790 | 4,800 | +30 | +0.6% | 5,500 |
| 2025/07/08 | 4,860 | 4,860 | 4,770 | 4,770 | -80 | -1.6% | 9,000 |
1～
50
件表示中 / 2263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 | 519,000円 | +9.2% | +15.5% | 1.39% | 26.28倍 | 3.47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 | 58,900円 | +2.9% | +6.1% | 1.70% | 11.44倍 | 1.35倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 岩塚菓 | 321,500円 | +16.2% | -31.9% | 0.93% | 18.32倍 | 0.49倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| かどや | 379,500円 | +1.4% | -5.7% | 2.50% | 16.25倍 | 0.99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 |
| はごろも | 339,500円 | +2.2% | 0.0% | 1.77% | 13.89倍 | 0.77倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
