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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 4,345 | 4,350 | 4,240 | 4,280 | -65 | -1.5% | 8,800 |
| 2025/12/01 | 4,415 | 4,460 | 4,345 | 4,345 | -70 | -1.6% | 12,200 |
| 2025/11/28 | 4,445 | 4,480 | 4,395 | 4,415 | -5 | -0.1% | 9,900 |
| 2025/11/27 | 4,475 | 4,475 | 4,400 | 4,420 | -80 | -1.8% | 8,800 |
| 2025/11/26 | 4,480 | 4,570 | 4,480 | 4,500 | +30 | +0.7% | 14,600 |
| 2025/11/25 | 4,380 | 4,510 | 4,350 | 4,470 | +90 | +2.1% | 24,000 |
| 2025/11/21 | 4,090 | 4,400 | 4,090 | 4,380 | +250 | +6.1% | 18,300 |
| 2025/11/20 | 4,350 | 4,380 | 4,015 | 4,130 | -195 | -4.5% | 40,000 |
| 2025/11/19 | 4,460 | 4,520 | 4,260 | 4,325 | -135 | -3% | 22,600 |
| 2025/11/18 | 4,580 | 4,630 | 4,460 | 4,460 | -145 | -3.1% | 39,600 |
| 2025/11/17 | 4,500 | 4,795 | 4,500 | 4,605 | +120 | +2.7% | 38,900 |
| 2025/11/14 | 4,385 | 4,540 | 4,335 | 4,485 | +115 | +2.6% | 60,400 |
| 2025/11/13 | 4,275 | 4,390 | 4,220 | 4,370 | +150 | +3.6% | 72,300 |
| 2025/11/12 | 4,070 | 4,270 | 4,070 | 4,220 | +110 | +2.7% | 30,400 |
| 2025/11/11 | 3,995 | 4,110 | 3,995 | 4,110 | +85 | +2.1% | 18,500 |
| 2025/11/10 | 3,945 | 4,060 | 3,945 | 4,025 | +80 | +2% | 17,000 |
| 2025/11/07 | 4,000 | 4,000 | 3,925 | 3,945 | -55 | -1.4% | 19,500 |
| 2025/11/06 | 4,050 | 4,050 | 3,960 | 4,000 | -30 | -0.7% | 8,600 |
| 2025/11/05 | 4,020 | 4,050 | 3,950 | 4,030 | +35 | +0.9% | 14,600 |
| 2025/11/04 | 4,005 | 4,025 | 3,965 | 3,995 | -10 | -0.2% | 16,600 |
| 2025/10/31 | 4,020 | 4,055 | 3,965 | 4,005 | +45 | +1.1% | 11,800 |
| 2025/10/30 | 4,060 | 4,060 | 3,910 | 3,960 | -30 | -0.8% | 15,800 |
| 2025/10/29 | 4,175 | 4,185 | 3,985 | 3,990 | -150 | -3.6% | 47,000 |
| 2025/10/28 | 4,190 | 4,190 | 4,120 | 4,140 | +15 | +0.4% | 11,300 |
| 2025/10/27 | 4,045 | 4,135 | 4,025 | 4,125 | +80 | +2% | 12,600 |
| 2025/10/24 | 4,075 | 4,075 | 4,010 | 4,045 | -45 | -1.1% | 9,600 |
| 2025/10/23 | 4,185 | 4,185 | 4,070 | 4,090 | -55 | -1.3% | 11,800 |
| 2025/10/22 | 4,155 | 4,180 | 4,065 | 4,145 | +10 | +0.2% | 15,400 |
| 2025/10/21 | 4,055 | 4,165 | 4,040 | 4,135 | +90 | +2.2% | 23,000 |
| 2025/10/20 | 4,150 | 4,150 | 4,025 | 4,045 | -35 | -0.9% | 12,000 |
| 2025/10/17 | 4,170 | 4,170 | 4,025 | 4,080 | -90 | -2.2% | 19,800 |
| 2025/10/16 | 4,120 | 4,170 | 4,100 | 4,170 | +45 | +1.1% | 23,100 |
| 2025/10/15 | 4,185 | 4,235 | 4,110 | 4,125 | -20 | -0.5% | 20,800 |
| 2025/10/14 | 4,240 | 4,250 | 4,090 | 4,145 | -80 | -1.9% | 38,300 |
| 2025/10/10 | 4,225 | 4,275 | 4,115 | 4,225 | +5 | +0.1% | 20,800 |
| 2025/10/09 | 4,450 | 4,470 | 4,140 | 4,220 | -195 | -4.4% | 51,200 |
| 2025/10/08 | 4,470 | 4,490 | 4,370 | 4,415 | -85 | -1.9% | 23,400 |
| 2025/10/07 | 4,615 | 4,630 | 4,450 | 4,500 | -115 | -2.5% | 45,300 |
| 2025/10/06 | 4,805 | 4,805 | 4,605 | 4,615 | -220 | -4.6% | 41,500 |
| 2025/10/03 | 4,715 | 4,835 | 4,705 | 4,835 | +190 | +4.1% | 22,300 |
| 2025/10/02 | 4,755 | 4,825 | 4,600 | 4,645 | -110 | -2.3% | 36,000 |
| 2025/10/01 | 4,860 | 4,860 | 4,755 | 4,755 | -110 | -2.3% | 16,900 |
| 2025/09/30 | 4,970 | 4,985 | 4,830 | 4,865 | -165 | -3.3% | 13,700 |
| 2025/09/29 | 5,080 | 5,080 | 4,915 | 5,030 | -20 | -0.4% | 12,800 |
| 2025/09/26 | 5,180 | 5,190 | 5,040 | 5,050 | -130 | -2.5% | 18,900 |
| 2025/09/25 | 5,080 | 5,200 | 5,030 | 5,180 | +110 | +2.2% | 13,500 |
| 2025/09/24 | 5,080 | 5,080 | 5,000 | 5,070 | -20 | -0.4% | 9,000 |
| 2025/09/22 | 5,200 | 5,200 | 5,090 | 5,090 | -80 | -1.5% | 11,100 |
| 2025/09/19 | 5,180 | 5,200 | 5,110 | 5,170 | -20 | -0.4% | 6,000 |
| 2025/09/18 | 5,120 | 5,190 | 5,050 | 5,190 | +100 | +2% | 13,300 |
1～
50
件表示中 / 2312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 | 423,500円 | +9.2% | +15.5% | 1.70% | 21.44倍 | 2.83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 |
| モロゾフ | 153,000円 | -0.3% | -49.5% | 0.92% | 52.81倍 | 1.58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 |
| ケンコーマヨ | 191,700円 | +1.2% | -21.0% | 2.45% | 11.17倍 | 0.67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 |
| フジ日本 | 114,300円 | +3.2% | -9.6% | 3.15% | 12.75倍 | 1.14倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| なとり | 192,300円 | +2.3% | -9.6% | 1.35% | 19.05倍 | 0.91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
