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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 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 |
| 2025/01/15 | 3,265 | 3,265 | 3,145 | 3,175 | -105 | -3.2% | 42,700 |
| 2025/01/14 | 3,310 | 3,345 | 3,250 | 3,280 | -50 | -1.5% | 30,300 |
| 2025/01/10 | 3,320 | 3,365 | 3,310 | 3,330 | -10 | -0.3% | 21,300 |
| 2025/01/09 | 3,360 | 3,390 | 3,330 | 3,340 | -55 | -1.6% | 23,000 |
| 2025/01/08 | 3,420 | 3,420 | 3,360 | 3,395 | -25 | -0.7% | 42,600 |
| 2025/01/07 | 3,440 | 3,480 | 3,370 | 3,420 | -20 | -0.6% | 44,300 |
| 2025/01/06 | 3,630 | 3,630 | 3,440 | 3,440 | -240 | -6.5% | 69,900 |
| 2024/12/30 | 3,585 | 3,730 | 3,580 | 3,680 | +100 | +2.8% | 31,000 |
| 2024/12/27 | 3,575 | 3,620 | 3,525 | 3,580 | -30 | -0.8% | 32,000 |
| 2024/12/26 | 3,580 | 3,675 | 3,505 | 3,610 | +10 | +0.3% | 51,200 |
| 2024/12/25 | 3,640 | 3,675 | 3,570 | 3,600 | -45 | -1.2% | 31,900 |
| 2024/12/24 | 3,685 | 3,740 | 3,645 | 3,645 | -110 | -2.9% | 49,700 |
| 2024/12/23 | 3,775 | 3,815 | 3,625 | 3,755 | -20 | -0.5% | 55,800 |
| 2024/12/20 | 3,955 | 3,995 | 3,775 | 3,775 | -235 | -5.9% | 48,100 |
| 2024/12/19 | 3,830 | 4,045 | 3,785 | 4,010 | +110 | +2.8% | 33,100 |
| 2024/12/18 | 3,855 | 3,935 | 3,760 | 3,900 | -5 | -0.1% | 51,300 |
| 2024/12/17 | 4,005 | 4,020 | 3,875 | 3,905 | -85 | -2.1% | 60,600 |
| 2024/12/16 | 4,000 | 4,035 | 3,980 | 3,990 | +10 | +0.3% | 19,400 |
| 2024/12/13 | 4,050 | 4,055 | 3,970 | 3,980 | -60 | -1.5% | 33,900 |
| 2024/12/12 | 4,040 | 4,095 | 4,020 | 4,040 | -55 | -1.3% | 22,000 |
| 2024/12/11 | 4,030 | 4,170 | 4,030 | 4,095 | +95 | +2.4% | 39,900 |
| 2024/12/10 | 4,010 | 4,080 | 3,985 | 4,000 | -30 | -0.7% | 31,600 |
| 2024/12/09 | 4,030 | 4,125 | 3,990 | 4,030 | -30 | -0.7% | 36,100 |
| 2024/12/06 | 4,110 | 4,130 | 4,020 | 4,060 | -20 | -0.5% | 47,500 |
| 2024/12/05 | 3,965 | 4,080 | 3,965 | 4,080 | +115 | +2.9% | 37,100 |
| 2024/12/04 | 4,075 | 4,090 | 3,965 | 3,965 | -40 | -1% | 69,700 |
| 2024/12/03 | 4,010 | 4,050 | 3,970 | 4,005 | -5 | -0.1% | 33,900 |
| 2024/12/02 | 4,095 | 4,130 | 3,920 | 4,010 | -205 | -4.9% | 49,900 |
| 2024/11/29 | 4,200 | 4,345 | 4,185 | 4,215 | +75 | +1.8% | 80,700 |
| 2024/11/28 | 4,150 | 4,195 | 4,045 | 4,140 | -50 | -1.2% | 72,100 |
| 2024/11/27 | 4,210 | 4,250 | 4,145 | 4,190 | +50 | +1.2% | 97,300 |
| 2024/11/26 | 4,015 | 4,140 | 3,985 | 4,140 | +195 | +4.9% | 117,700 |
| 2024/11/25 | 3,930 | 4,065 | 3,915 | 3,945 | +85 | +2.2% | 95,100 |
| 2024/11/22 | 3,730 | 3,870 | 3,625 | 3,860 | +170 | +4.6% | 57,800 |
| 2024/11/21 | 3,680 | 3,805 | 3,625 | 3,690 | +10 | +0.3% | 45,500 |
| 2024/11/20 | 3,710 | 3,755 | 3,635 | 3,680 | -45 | -1.2% | 79,700 |
| 2024/11/19 | 3,600 | 3,745 | 3,595 | 3,725 | +185 | +5.2% | 100,500 |
| 2024/11/18 | 3,850 | 3,850 | 3,540 | 3,540 | -380 | -9.7% | 135,100 |
| 2024/11/15 | 3,450 | 3,950 | 3,425 | 3,920 | +400 | +11.4% | 340,700 |
| 2024/11/14 | 3,575 | 3,575 | 3,490 | 3,520 | -60 | -1.7% | 88,000 |
101～
150
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 | 491,000円 | +10.5% | -23.2% | 1.47% | 24.49倍 | 3.51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 | 716,000円 | +7.6% | +1.9% | 0.98% | 18.05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 | 299,000円 | +16.2% | -31.9% | 1.00% | 17.06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 | 202,100円 | +5.1% | +4.8% | 1.98% | 17.11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 | 363,500円 | +1.4% | -5.7% | 2.61% | 15.56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
