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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 4,840 | 4,850 | 4,725 | 4,755 | -155 | -3.2% | 9,200 |
| 2026/07/23 | 4,865 | 4,980 | 4,800 | 4,910 | +25 | +0.5% | 6,900 |
| 2026/07/22 | 5,060 | 5,060 | 4,885 | 4,885 | -105 | -2.1% | 9,300 |
| 2026/07/21 | 5,070 | 5,200 | 4,990 | 4,990 | -50 | -1% | 18,800 |
| 2026/07/17 | 5,100 | 5,100 | 4,930 | 5,040 | -60 | -1.2% | 10,100 |
| 2026/07/16 | 5,020 | 5,100 | 4,915 | 5,100 | +155 | +3.1% | 16,100 |
| 2026/07/15 | 5,000 | 5,060 | 4,890 | 4,945 | -55 | -1.1% | 19,700 |
| 2026/07/14 | 4,790 | 5,000 | 4,720 | 5,000 | +240 | +5% | 13,900 |
| 2026/07/13 | 4,770 | 4,795 | 4,690 | 4,760 | +40 | +0.8% | 7,300 |
| 2026/07/10 | 4,795 | 4,795 | 4,670 | 4,720 | -5 | -0.1% | 6,900 |
| 2026/07/09 | 4,750 | 4,825 | 4,690 | 4,725 | -25 | -0.5% | 8,400 |
| 2026/07/08 | 4,805 | 4,865 | 4,750 | 4,750 | -85 | -1.8% | 7,000 |
| 2026/07/07 | 4,920 | 4,940 | 4,800 | 4,835 | -85 | -1.7% | 7,900 |
| 2026/07/06 | 5,060 | 5,060 | 4,815 | 4,920 | -140 | -2.8% | 6,500 |
| 2026/07/03 | 5,000 | 5,170 | 5,000 | 5,060 | +20 | +0.4% | 27,400 |
| 2026/07/02 | 4,965 | 5,090 | 4,960 | 5,040 | +75 | +1.5% | 11,800 |
| 2026/07/01 | 4,865 | 4,975 | 4,865 | 4,965 | +100 | +2.1% | 9,800 |
| 2026/06/30 | 4,880 | 4,915 | 4,830 | 4,865 | -10 | -0.2% | 8,200 |
| 2026/06/29 | 4,855 | 4,905 | 4,770 | 4,875 | -25 | -0.5% | 7,700 |
| 2026/06/26 | 4,750 | 4,900 | 4,750 | 4,900 | +150 | +3.2% | 12,300 |
| 2026/06/25 | 4,625 | 4,800 | 4,555 | 4,750 | +100 | +2.2% | 8,800 |
| 2026/06/24 | 4,575 | 4,730 | 4,560 | 4,650 | +75 | +1.6% | 10,900 |
| 2026/06/23 | 4,960 | 4,960 | 4,575 | 4,575 | -335 | -6.8% | 19,100 |
| 2026/06/22 | 4,800 | 4,985 | 4,770 | 4,910 | +130 | +2.7% | 15,800 |
| 2026/06/19 | 4,850 | 4,920 | 4,745 | 4,780 | -65 | -1.3% | 12,800 |
| 2026/06/18 | 4,740 | 4,850 | 4,740 | 4,845 | +155 | +3.3% | 9,700 |
| 2026/06/17 | 4,685 | 4,745 | 4,615 | 4,690 | -55 | -1.2% | 14,700 |
| 2026/06/16 | 4,780 | 4,845 | 4,705 | 4,745 | -105 | -2.2% | 16,300 |
| 2026/06/15 | 4,725 | 4,850 | 4,710 | 4,850 | +180 | +3.9% | 14,800 |
| 2026/06/12 | 4,670 | 4,745 | 4,555 | 4,670 | +70 | +1.5% | 19,900 |
| 2026/06/11 | 4,535 | 4,600 | 4,405 | 4,600 | +135 | +3% | 12,000 |
| 2026/06/10 | 4,460 | 4,590 | 4,370 | 4,465 | -45 | -1% | 18,300 |
| 2026/06/09 | 4,470 | 4,515 | 4,395 | 4,510 | +180 | +4.2% | 13,900 |
| 2026/06/08 | 4,350 | 4,370 | 4,280 | 4,330 | +50 | +1.2% | 12,800 |
| 2026/06/05 | 4,150 | 4,295 | 4,130 | 4,280 | +90 | +2.1% | 7,700 |
| 2026/06/04 | 4,185 | 4,200 | 4,105 | 4,190 | -45 | -1.1% | 13,800 |
| 2026/06/03 | 4,400 | 4,470 | 4,195 | 4,235 | -260 | -5.8% | 18,500 |
| 2026/06/02 | 4,510 | 4,590 | 4,425 | 4,495 | -15 | -0.3% | 8,600 |
| 2026/06/01 | 4,590 | 4,660 | 4,490 | 4,510 | -80 | -1.7% | 13,300 |
| 2026/05/29 | 4,635 | 4,680 | 4,535 | 4,590 | -45 | -1% | 9,800 |
| 2026/05/28 | 4,650 | 4,800 | 4,565 | 4,635 | +50 | +1.1% | 22,100 |
| 2026/05/27 | 4,430 | 4,680 | 4,400 | 4,585 | +85 | +1.9% | 29,100 |
| 2026/05/26 | 4,470 | 4,555 | 4,340 | 4,500 | +30 | +0.7% | 20,500 |
| 2026/05/25 | 4,450 | 4,570 | 4,390 | 4,470 | +250 | +5.9% | 37,700 |
| 2026/05/22 | 4,225 | 4,265 | 4,170 | 4,220 | -40 | -0.9% | 12,900 |
| 2026/05/21 | 4,330 | 4,365 | 4,125 | 4,260 | -70 | -1.6% | 24,700 |
| 2026/05/20 | 4,250 | 4,445 | 4,175 | 4,330 | +80 | +1.9% | 33,600 |
| 2026/05/19 | 3,975 | 4,470 | 3,880 | 4,250 | +215 | +5.3% | 59,900 |
| 2026/05/18 | 3,790 | 4,060 | 3,710 | 4,035 | +225 | +5.9% | 59,900 |
| 2026/05/15 | 3,560 | 3,810 | 3,510 | 3,810 | +260 | +7.3% | 33,900 |
1～
50
件表示中 / 2468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 | 475,500円 | +9.2% | +44.2% | 1.72% | 20.48倍 | 2.99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 |
| ロックフィール | 135,800円 | +2.1% | -27.3% | 1.77% | 113.45倍 | 1.24倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| ケンコーマヨ | 203,000円 | +5.0% | -4.1% | 3.45% | 10.29倍 | 0.70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 |
| モロゾフ | 160,300円 | +1.5% | +5.0% | 1.00% | 41.80倍 | 1.62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 |
| フジ日本 | 63,900円 | +4.4% | -7.2% | 2.97% | 13.11倍 | 1.17倍 |
|
双日系精糖中堅。業務用強い。砂糖由来の食物繊維「イヌリン」成長。塩水港精糖とアライアンス |
市場注目の銘柄
チャート関連のコラム
