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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 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 |
| 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 |
1～
50
件表示中 / 2298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 | 421,500円 | +9.2% | +15.5% | 1.71% | 21.34倍 | 2.81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 |
| なとり | 195,700円 | +2.3% | -9.6% | 1.33% | 19.39倍 | 0.93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 |
| 鳥越粉 | 111,600円 | +8.9% | +7.8% | 3.94% | 25.73倍 | 0.74倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| フジ日本 | 105,800円 | +3.2% | -9.6% | 3.21% | 11.80倍 | 1.06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 |
| シマダヤ | 180,400円 | +5.5% | +7.3% | 2.88% | 10.68倍 | 1.52倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
