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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 4,910 | 4,945 | 4,680 | 4,685 | -280 | -5.6% | 49,800 |
| 2025/08/26 | 5,040 | 5,080 | 4,955 | 4,965 | -135 | -2.6% | 17,500 |
| 2025/08/25 | 5,050 | 5,130 | 5,020 | 5,100 | +20 | +0.4% | 15,500 |
| 2025/08/22 | 5,110 | 5,160 | 5,080 | 5,080 | -30 | -0.6% | 9,600 |
| 2025/08/21 | 5,100 | 5,210 | 5,050 | 5,110 | -30 | -0.6% | 14,800 |
| 2025/08/20 | 5,130 | 5,220 | 5,120 | 5,140 | -80 | -1.5% | 21,700 |
| 2025/08/19 | 5,250 | 5,300 | 5,120 | 5,220 | -60 | -1.1% | 27,200 |
| 2025/08/18 | 5,200 | 5,290 | 5,130 | 5,280 | +80 | +1.5% | 24,400 |
| 2025/08/15 | 4,955 | 5,340 | 4,925 | 5,200 | +220 | +4.4% | 96,600 |
| 2025/08/14 | 4,960 | 4,995 | 4,855 | 4,980 | +45 | +0.9% | 37,200 |
| 2025/08/13 | 4,815 | 4,950 | 4,815 | 4,935 | +95 | +2% | 18,300 |
| 2025/08/12 | 4,955 | 4,955 | 4,755 | 4,840 | -5 | -0.1% | 20,000 |
| 2025/08/08 | 4,775 | 4,900 | 4,775 | 4,845 | +95 | +2% | 11,400 |
| 2025/08/07 | 4,650 | 4,785 | 4,650 | 4,750 | +55 | +1.2% | 15,000 |
| 2025/08/06 | 4,775 | 4,775 | 4,665 | 4,695 | -10 | -0.2% | 3,000 |
| 2025/08/05 | 4,810 | 4,815 | 4,690 | 4,705 | -80 | -1.7% | 8,800 |
| 2025/08/04 | 4,700 | 4,850 | 4,700 | 4,785 | +110 | +2.4% | 30,600 |
| 2025/08/01 | 4,635 | 4,715 | 4,625 | 4,675 | +40 | +0.9% | 12,900 |
| 2025/07/31 | 4,575 | 4,690 | 4,575 | 4,635 | +55 | +1.2% | 13,700 |
| 2025/07/30 | 4,660 | 4,660 | 4,560 | 4,580 | -90 | -1.9% | 11,200 |
| 2025/07/29 | 4,700 | 4,700 | 4,645 | 4,670 | -30 | -0.6% | 6,300 |
| 2025/07/28 | 4,605 | 4,755 | 4,605 | 4,700 | +40 | +0.9% | 12,600 |
| 2025/07/25 | 4,580 | 4,675 | 4,565 | 4,660 | +105 | +2.3% | 11,000 |
| 2025/07/24 | 4,570 | 4,640 | 4,500 | 4,555 | -15 | -0.3% | 33,400 |
| 2025/07/23 | 4,660 | 4,695 | 4,570 | 4,570 | -90 | -1.9% | 13,000 |
| 2025/07/22 | 4,575 | 4,710 | 4,575 | 4,660 | +55 | +1.2% | 7,100 |
| 2025/07/18 | 4,720 | 4,720 | 4,600 | 4,605 | -115 | -2.4% | 17,500 |
| 2025/07/17 | 4,690 | 4,790 | 4,645 | 4,720 | +30 | +0.6% | 9,300 |
| 2025/07/16 | 4,750 | 4,750 | 4,640 | 4,690 | -10 | -0.2% | 6,400 |
| 2025/07/15 | 4,620 | 4,730 | 4,595 | 4,700 | +55 | +1.2% | 16,400 |
| 2025/07/14 | 4,675 | 4,700 | 4,610 | 4,645 | -60 | -1.3% | 20,700 |
| 2025/07/11 | 4,695 | 4,755 | 4,645 | 4,705 | +10 | +0.2% | 17,300 |
| 2025/07/10 | 4,800 | 4,810 | 4,655 | 4,695 | -105 | -2.2% | 22,700 |
| 2025/07/09 | 4,790 | 4,915 | 4,790 | 4,800 | +30 | +0.6% | 5,500 |
| 2025/07/08 | 4,860 | 4,860 | 4,770 | 4,770 | -80 | -1.6% | 9,000 |
| 2025/07/07 | 5,000 | 5,000 | 4,835 | 4,850 | -125 | -2.5% | 6,300 |
| 2025/07/04 | 5,060 | 5,060 | 4,970 | 4,975 | -85 | -1.7% | 14,000 |
| 2025/07/03 | 5,000 | 5,080 | 4,995 | 5,060 | +85 | +1.7% | 10,000 |
| 2025/07/02 | 4,950 | 5,030 | 4,885 | 4,975 | +55 | +1.1% | 10,900 |
| 2025/07/01 | 4,800 | 5,000 | 4,750 | 4,920 | +30 | +0.6% | 27,900 |
| 2025/06/30 | 4,900 | 5,000 | 4,830 | 4,890 | ±0 | ±0% | 16,100 |
| 2025/06/27 | 4,995 | 5,160 | 4,880 | 4,890 | -140 | -2.8% | 17,500 |
| 2025/06/26 | 5,020 | 5,030 | 4,960 | 5,030 | +105 | +2.1% | 5,100 |
| 2025/06/25 | 4,950 | 5,030 | 4,925 | 4,925 | +5 | +0.1% | 6,600 |
| 2025/06/24 | 4,975 | 4,975 | 4,905 | 4,920 | -55 | -1.1% | 4,600 |
| 2025/06/23 | 4,800 | 5,010 | 4,800 | 4,975 | +145 | +3% | 10,700 |
| 2025/06/20 | 4,970 | 4,970 | 4,830 | 4,830 | -155 | -3.1% | 15,700 |
| 2025/06/19 | 5,110 | 5,110 | 4,955 | 4,985 | -105 | -2.1% | 11,200 |
| 2025/06/18 | 4,730 | 5,200 | 4,655 | 5,090 | +290 | +6% | 58,600 |
| 2025/06/17 | 4,955 | 5,000 | 4,795 | 4,800 | -110 | -2.2% | 24,900 |
51～
100
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 | 423,500円 | +9.2% | +15.5% | 1.70% | 21.44倍 | 2.82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 | 195,500円 | +2.3% | -9.6% | 1.33% | 19.37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 | 112,100円 | +8.9% | +7.8% | 3.93% | 25.84倍 | 0.75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 | 105,900円 | +3.2% | -9.6% | 3.21% | 11.81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 | 179,500円 | +5.5% | +7.3% | 2.90% | 10.62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
