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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 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 |
| 2025/02/18 | 2,910 | 3,030 | 2,899 | 3,025 | +165 | +5.8% | 38,200 |
| 2025/02/17 | 3,020 | 3,090 | 2,845 | 2,860 | -145 | -4.8% | 73,100 |
| 2025/02/14 | 3,190 | 3,385 | 3,005 | 3,005 | -285 | -8.7% | 143,300 |
| 2025/02/13 | 3,365 | 3,425 | 3,235 | 3,290 | -75 | -2.2% | 49,000 |
| 2025/02/12 | 3,360 | 3,465 | 3,360 | 3,365 | +10 | +0.3% | 23,100 |
| 2025/02/10 | 3,390 | 3,410 | 3,345 | 3,355 | -35 | -1% | 21,000 |
| 2025/02/07 | 3,395 | 3,480 | 3,385 | 3,390 | -60 | -1.7% | 20,100 |
| 2025/02/06 | 3,495 | 3,525 | 3,450 | 3,450 | -10 | -0.3% | 35,000 |
| 2025/02/05 | 3,315 | 3,485 | 3,315 | 3,460 | +115 | +3.4% | 26,200 |
| 2025/02/04 | 3,325 | 3,395 | 3,325 | 3,345 | +20 | +0.6% | 25,200 |
| 2025/02/03 | 3,320 | 3,370 | 3,305 | 3,325 | -40 | -1.2% | 13,500 |
| 2025/01/31 | 3,345 | 3,410 | 3,320 | 3,365 | -30 | -0.9% | 16,500 |
| 2025/01/30 | 3,465 | 3,510 | 3,355 | 3,395 | -90 | -2.6% | 62,300 |
| 2025/01/29 | 3,430 | 3,515 | 3,400 | 3,485 | +50 | +1.5% | 23,800 |
| 2025/01/28 | 3,475 | 3,540 | 3,435 | 3,435 | -40 | -1.2% | 21,100 |
| 2025/01/27 | 3,510 | 3,560 | 3,440 | 3,475 | -10 | -0.3% | 30,900 |
| 2025/01/24 | 3,430 | 3,545 | 3,430 | 3,485 | +125 | +3.7% | 51,900 |
| 2025/01/23 | 3,465 | 3,485 | 3,355 | 3,360 | ±0 | ±0% | 35,900 |
| 2025/01/22 | 3,300 | 3,390 | 3,300 | 3,360 | +65 | +2% | 30,300 |
| 2025/01/21 | 3,245 | 3,295 | 3,235 | 3,295 | +70 | +2.2% | 22,900 |
| 2025/01/20 | 3,205 | 3,255 | 3,170 | 3,225 | ±0 | ±0% | 23,800 |
| 2025/01/17 | 3,150 | 3,235 | 3,140 | 3,225 | +75 | +2.4% | 23,800 |
| 2025/01/16 | 3,195 | 3,205 | 3,145 | 3,150 | -25 | -0.8% | 34,900 |
101～
150
件表示中 / 2246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 | 510,000円 | +9.2% | +15.5% | 1.41% | 25.82倍 | 3.41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 | 734,000円 | +7.6% | +1.9% | 0.95% | 18.51倍 | 1.65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 | 304,000円 | +16.2% | -31.9% | 0.99% | 17.35倍 | 0.46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 |
| かどや | 374,000円 | +1.4% | -5.7% | 2.54% | 16.01倍 | 0.98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 |
| はごろも | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73倍 | 0.76倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
