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 |
|---|---|---|---|---|---|---|---|
| 2026/06/09 | 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 |
| 2026/05/14 | 3,970 | 3,970 | 3,530 | 3,550 | -380 | -9.7% | 60,500 |
| 2026/05/13 | 3,810 | 3,980 | 3,810 | 3,930 | +95 | +2.5% | 19,700 |
| 2026/05/12 | 3,965 | 3,980 | 3,810 | 3,835 | -95 | -2.4% | 24,300 |
| 2026/05/11 | 3,870 | 4,025 | 3,870 | 3,930 | +65 | +1.7% | 17,000 |
| 2026/05/08 | 4,040 | 4,060 | 3,845 | 3,865 | -175 | -4.3% | 28,400 |
| 2026/05/07 | 4,060 | 4,110 | 3,905 | 4,040 | -35 | -0.9% | 37,700 |
| 2026/05/01 | 4,105 | 4,160 | 4,055 | 4,075 | -55 | -1.3% | 6,500 |
| 2026/04/30 | 4,135 | 4,135 | 4,095 | 4,130 | -60 | -1.4% | 7,700 |
| 2026/04/28 | 4,150 | 4,200 | 4,130 | 4,190 | +5 | +0.1% | 3,400 |
| 2026/04/27 | 4,135 | 4,200 | 4,090 | 4,185 | +35 | +0.8% | 6,800 |
| 2026/04/24 | 4,170 | 4,185 | 4,105 | 4,150 | -60 | -1.4% | 4,000 |
| 2026/04/23 | 4,210 | 4,220 | 4,100 | 4,210 | -30 | -0.7% | 9,700 |
| 2026/04/22 | 4,385 | 4,385 | 4,240 | 4,240 | -75 | -1.7% | 1,600 |
| 2026/04/21 | 4,330 | 4,400 | 4,275 | 4,315 | -15 | -0.3% | 4,800 |
| 2026/04/20 | 4,355 | 4,380 | 4,285 | 4,330 | +45 | +1.1% | 11,900 |
| 2026/04/17 | 4,280 | 4,395 | 4,195 | 4,285 | +65 | +1.5% | 9,900 |
| 2026/04/16 | 4,215 | 4,290 | 4,050 | 4,220 | -45 | -1.1% | 19,600 |
| 2026/04/15 | 4,175 | 4,285 | 4,175 | 4,265 | +90 | +2.2% | 8,200 |
| 2026/04/14 | 4,290 | 4,325 | 4,175 | 4,175 | -120 | -2.8% | 11,200 |
| 2026/04/13 | 4,295 | 4,355 | 4,255 | 4,295 | -45 | -1% | 17,700 |
| 2026/04/10 | 4,285 | 4,355 | 4,275 | 4,340 | +85 | +2% | 10,000 |
| 2026/04/09 | 4,400 | 4,400 | 4,225 | 4,255 | -175 | -4% | 17,200 |
| 2026/04/08 | 4,200 | 4,460 | 4,200 | 4,430 | +240 | +5.7% | 19,100 |
| 2026/04/07 | 4,150 | 4,210 | 4,135 | 4,190 | +40 | +1% | 10,700 |
| 2026/04/06 | 4,220 | 4,225 | 4,130 | 4,150 | -65 | -1.5% | 10,600 |
| 2026/04/03 | 4,310 | 4,395 | 4,210 | 4,215 | -135 | -3.1% | 15,400 |
| 2026/04/02 | 4,295 | 4,400 | 4,295 | 4,350 | +55 | +1.3% | 12,600 |
| 2026/04/01 | 4,310 | 4,370 | 4,240 | 4,295 | +55 | +1.3% | 29,900 |
| 2026/03/31 | 4,200 | 4,310 | 4,200 | 4,240 | -20 | -0.5% | 15,100 |
| 2026/03/30 | 4,240 | 4,320 | 4,150 | 4,260 | -120 | -2.7% | 16,900 |
| 2026/03/27 | 4,340 | 4,445 | 4,295 | 4,380 | +45 | +1% | 24,900 |
| 2026/03/26 | 4,480 | 4,495 | 4,300 | 4,335 | -160 | -3.6% | 19,800 |
1～
50
件表示中 / 2436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 | 451,000円 | +9.2% | +44.2% | 1.82% | 19.42倍 | 2.84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 | 48,000円 | +1.6% | -6.8% | 2.50% | 9.27倍 | 1.03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 |
| フジ日本 | 61,100円 | +4.4% | -7.2% | 3.11% | 12.54倍 | 1.12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 |
| 柿安本店 | 251,200円 | +0.8% | +0.8% | 3.38% | 28.32倍 | 1.67倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| モロゾフ | 149,400円 | +1.5% | +5.0% | 1.07% | 38.94倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
