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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,795 | 4,820 | 4,505 | 4,505 | -110 | -2.4% | 37,900 |
| 2025/05/01 | 4,580 | 4,655 | 4,580 | 4,615 | +5 | +0.1% | 7,900 |
| 2025/04/30 | 4,510 | 4,650 | 4,500 | 4,610 | +70 | +1.5% | 24,500 |
| 2025/04/28 | 4,590 | 4,650 | 4,500 | 4,540 | -70 | -1.5% | 18,200 |
| 2025/04/25 | 4,600 | 4,665 | 4,500 | 4,610 | +25 | +0.5% | 35,700 |
| 2025/04/24 | 4,730 | 4,730 | 4,505 | 4,585 | -265 | -5.5% | 45,400 |
| 2025/04/23 | 4,630 | 4,930 | 4,565 | 4,850 | +160 | +3.4% | 44,400 |
| 2025/04/22 | 4,885 | 4,885 | 4,680 | 4,690 | -135 | -2.8% | 16,800 |
| 2025/04/21 | 4,555 | 4,825 | 4,555 | 4,825 | +270 | +5.9% | 30,200 |
| 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 |
1～
50
件表示中 / 2169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 | 450,500円 | +10.5% | -23.2% | 1.60% | 22.47倍 | 3.22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 |
| 柿安本店 | 270,900円 | -2.3% | -19.4% | 3.14% | 23.59倍 | 1.78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 |
| 井村屋Ｇ | 242,600円 | +2.7% | -7.0% | 1.28% | 16.78倍 | 1.44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 | 205,900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 |
| ケンコーマヨ | 185,800円 | +3.7% | +50.0% | 2.05% | 8.71倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
