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 |
|---|---|---|---|---|---|---|---|
| 2025/06/26 | 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 |
| 2025/06/16 | 4,795 | 4,950 | 4,750 | 4,910 | +50 | +1% | 9,700 |
| 2025/06/13 | 4,625 | 4,860 | 4,600 | 4,860 | +305 | +6.7% | 36,900 |
| 2025/06/12 | 4,630 | 4,640 | 4,555 | 4,555 | -75 | -1.6% | 18,300 |
| 2025/06/11 | 4,600 | 4,650 | 4,540 | 4,630 | +100 | +2.2% | 15,500 |
| 2025/06/10 | 4,655 | 4,655 | 4,500 | 4,530 | -125 | -2.7% | 24,500 |
| 2025/06/09 | 4,640 | 4,685 | 4,580 | 4,655 | +35 | +0.8% | 14,200 |
| 2025/06/06 | 4,690 | 4,690 | 4,585 | 4,620 | -70 | -1.5% | 19,800 |
| 2025/06/05 | 4,705 | 4,805 | 4,605 | 4,690 | -15 | -0.3% | 33,900 |
| 2025/06/04 | 4,770 | 4,850 | 4,705 | 4,705 | -95 | -2% | 18,500 |
| 2025/06/03 | 4,770 | 4,830 | 4,770 | 4,800 | +30 | +0.6% | 14,100 |
| 2025/06/02 | 4,880 | 4,880 | 4,745 | 4,770 | -170 | -3.4% | 17,700 |
| 2025/05/30 | 5,000 | 5,010 | 4,905 | 4,940 | -55 | -1.1% | 6,800 |
| 2025/05/29 | 5,100 | 5,100 | 4,910 | 4,995 | -105 | -2.1% | 11,300 |
| 2025/05/28 | 5,100 | 5,160 | 5,080 | 5,100 | -10 | -0.2% | 6,800 |
| 2025/05/27 | 5,130 | 5,130 | 5,070 | 5,110 | +10 | +0.2% | 6,200 |
| 2025/05/26 | 5,100 | 5,140 | 5,050 | 5,100 | ±0 | ±0% | 8,100 |
| 2025/05/23 | 5,120 | 5,150 | 5,000 | 5,100 | -60 | -1.2% | 12,300 |
| 2025/05/22 | 4,990 | 5,220 | 4,990 | 5,160 | +195 | +3.9% | 26,500 |
| 2025/05/21 | 5,090 | 5,090 | 4,965 | 4,965 | -65 | -1.3% | 6,500 |
| 2025/05/20 | 5,180 | 5,200 | 5,010 | 5,030 | -50 | -1% | 13,400 |
| 2025/05/19 | 4,925 | 5,120 | 4,880 | 5,080 | +225 | +4.6% | 25,000 |
| 2025/05/16 | 5,040 | 5,040 | 4,855 | 4,855 | -130 | -2.6% | 13,900 |
| 2025/05/15 | 5,100 | 5,100 | 4,985 | 4,985 | -15 | -0.3% | 9,000 |
| 2025/05/14 | 4,860 | 5,020 | 4,835 | 5,000 | +80 | +1.6% | 28,800 |
| 2025/05/13 | 5,230 | 5,230 | 4,885 | 4,920 | -290 | -5.6% | 52,900 |
| 2025/05/12 | 5,080 | 5,320 | 4,910 | 5,210 | +130 | +2.6% | 64,800 |
| 2025/05/09 | 5,040 | 5,190 | 4,840 | 5,080 | +365 | +7.7% | 89,000 |
| 2025/05/08 | 4,510 | 4,750 | 4,465 | 4,715 | +135 | +2.9% | 34,700 |
| 2025/05/07 | 4,510 | 4,790 | 4,510 | 4,580 | +75 | +1.7% | 56,100 |
| 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 |
1～
50
件表示中 / 2206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 | 495,500円 | +10.5% | -23.2% | 1.45% | 24.72倍 | 3.55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 |
| サトウ食品 | 713,000円 | +7.6% | +1.9% | 0.98% | 17.98倍 | 1.60倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 岩塚菓 | 298,300円 | +16.2% | -31.9% | 1.01% | 17.02倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 名糖産 | 202,000円 | +5.1% | +4.8% | 1.98% | 17.10倍 | 0.62倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| かどや | 362,000円 | +1.4% | -5.7% | 2.62% | 15.50倍 | 0.95倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
市場注目の銘柄
チャート関連のコラム
