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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,600 | 4,615 | 4,470 | 4,555 | -25 | -0.5% | 27,600 |
| 2025/04/17 | 4,695 | 4,695 | 4,450 | 4,580 | -105 | -2.2% | 36,100 |
| 2025/04/16 | 4,700 | 4,800 | 4,630 | 4,685 | -25 | -0.5% | 17,100 |
| 2025/04/15 | 4,785 | 4,890 | 4,600 | 4,710 | -145 | -3% | 34,500 |
| 2025/04/14 | 4,575 | 4,900 | 4,500 | 4,855 | +335 | +7.4% | 47,700 |
| 2025/04/11 | 4,450 | 4,590 | 4,435 | 4,520 | +120 | +2.7% | 47,000 |
| 2025/04/10 | 4,300 | 4,400 | 4,230 | 4,400 | +160 | +3.8% | 40,000 |
| 2025/04/09 | 4,115 | 4,265 | 4,090 | 4,240 | +55 | +1.3% | 35,000 |
| 2025/04/08 | 3,945 | 4,185 | 3,925 | 4,185 | +380 | +10% | 30,900 |
| 2025/04/07 | 3,875 | 3,965 | 3,710 | 3,805 | -210 | -5.2% | 79,500 |
| 2025/04/04 | 3,865 | 4,060 | 3,865 | 4,015 | +80 | +2% | 83,800 |
| 2025/04/03 | 3,785 | 4,005 | 3,785 | 3,935 | +10 | +0.3% | 47,000 |
| 2025/04/02 | 3,835 | 4,000 | 3,755 | 3,925 | +90 | +2.3% | 34,400 |
| 2025/04/01 | 3,885 | 3,915 | 3,825 | 3,835 | -50 | -1.3% | 21,500 |
| 2025/03/31 | 3,655 | 3,920 | 3,645 | 3,885 | +200 | +5.4% | 74,400 |
| 2025/03/28 | 3,670 | 3,715 | 3,650 | 3,685 | -30 | -0.8% | 17,900 |
| 2025/03/27 | 3,715 | 3,795 | 3,660 | 3,715 | +25 | +0.7% | 15,800 |
| 2025/03/26 | 3,705 | 3,750 | 3,660 | 3,690 | -50 | -1.3% | 13,400 |
| 2025/03/25 | 3,650 | 3,740 | 3,565 | 3,740 | +90 | +2.5% | 21,100 |
| 2025/03/24 | 3,640 | 3,705 | 3,640 | 3,650 | +20 | +0.6% | 12,100 |
| 2025/03/21 | 3,655 | 3,680 | 3,615 | 3,630 | -25 | -0.7% | 9,700 |
| 2025/03/19 | 3,555 | 3,690 | 3,555 | 3,655 | +65 | +1.8% | 10,600 |
| 2025/03/18 | 3,660 | 3,670 | 3,590 | 3,590 | ±0 | ±0% | 8,600 |
| 2025/03/17 | 3,645 | 3,675 | 3,570 | 3,590 | -70 | -1.9% | 13,800 |
| 2025/03/14 | 3,710 | 3,760 | 3,660 | 3,660 | -55 | -1.5% | 11,400 |
| 2025/03/13 | 3,845 | 3,845 | 3,700 | 3,715 | -130 | -3.4% | 36,900 |
| 2025/03/12 | 3,570 | 3,895 | 3,540 | 3,845 | +205 | +5.6% | 68,000 |
| 2025/03/11 | 3,675 | 3,800 | 3,610 | 3,640 | +35 | +1% | 38,400 |
| 2025/03/10 | 3,550 | 3,635 | 3,485 | 3,605 | +55 | +1.5% | 54,300 |
| 2025/03/07 | 3,400 | 3,550 | 3,370 | 3,550 | +165 | +4.9% | 51,200 |
| 2025/03/06 | 3,275 | 3,405 | 3,270 | 3,385 | +180 | +5.6% | 47,200 |
| 2025/03/05 | 3,355 | 3,355 | 3,120 | 3,205 | -150 | -4.5% | 79,600 |
| 2025/03/04 | 3,200 | 3,360 | 3,180 | 3,355 | +160 | +5% | 23,500 |
| 2025/03/03 | 3,300 | 3,335 | 3,175 | 3,195 | -105 | -3.2% | 37,200 |
| 2025/02/28 | 3,340 | 3,410 | 3,255 | 3,300 | -100 | -2.9% | 19,700 |
| 2025/02/27 | 3,175 | 3,405 | 3,175 | 3,400 | +240 | +7.6% | 53,400 |
| 2025/02/26 | 3,175 | 3,285 | 3,135 | 3,160 | +55 | +1.8% | 47,200 |
| 2025/02/25 | 3,215 | 3,240 | 3,085 | 3,105 | -125 | -3.9% | 87,000 |
| 2025/02/21 | 3,375 | 3,575 | 3,230 | 3,230 | -215 | -6.2% | 113,400 |
| 2025/02/20 | 3,490 | 3,575 | 3,380 | 3,445 | +235 | +7.3% | 181,300 |
| 2025/02/19 | 3,095 | 3,245 | 3,060 | 3,210 | +185 | +6.1% | 74,600 |
| 2025/02/18 | 2,910 | 3,030 | 2,899 | 3,025 | +165 | +5.8% | 38,200 |
| 2025/02/17 | 3,020 | 3,090 | 2,845 | 2,860 | -145 | -4.8% | 73,100 |
| 2025/02/14 | 3,190 | 3,385 | 3,005 | 3,005 | -285 | -8.7% | 143,300 |
| 2025/02/13 | 3,365 | 3,425 | 3,235 | 3,290 | -75 | -2.2% | 49,000 |
| 2025/02/12 | 3,360 | 3,465 | 3,360 | 3,365 | +10 | +0.3% | 23,100 |
| 2025/02/10 | 3,390 | 3,410 | 3,345 | 3,355 | -35 | -1% | 21,000 |
| 2025/02/07 | 3,395 | 3,480 | 3,385 | 3,390 | -60 | -1.7% | 20,100 |
| 2025/02/06 | 3,495 | 3,525 | 3,450 | 3,450 | -10 | -0.3% | 35,000 |
| 2025/02/05 | 3,315 | 3,485 | 3,315 | 3,460 | +115 | +3.4% | 26,200 |
1～
50
件表示中 / 2160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 | 455,500円 | +10.5% | -23.2% | 1.58% | 22.72倍 | 3.26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 |
| かどや | 359,500円 | +7.9% | -23.7% | 2.36% | 16.54倍 | 0.96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 | 319,500円 | +1.8% | +23.4% | 1.88% | 15.03倍 | 0.75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 |
| 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 | 206,000円 | +1.4% | +0.4% | 1.17% | 17.51倍 | 1.01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
