ヤーマンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,185 | 1,195 | 1,134 | 1,149 | -51 | -4.3% | 926,300 |
| 2022/03/30 | 1,182 | 1,207 | 1,167 | 1,200 | +31 | +2.7% | 647,400 |
| 2022/03/29 | 1,155 | 1,174 | 1,129 | 1,169 | +11 | +0.9% | 471,100 |
| 2022/03/28 | 1,185 | 1,185 | 1,137 | 1,158 | -28 | -2.4% | 552,700 |
| 2022/03/25 | 1,162 | 1,189 | 1,136 | 1,186 | +32 | +2.8% | 698,300 |
| 2022/03/24 | 1,111 | 1,159 | 1,105 | 1,154 | +27 | +2.4% | 592,200 |
| 2022/03/23 | 1,140 | 1,142 | 1,120 | 1,127 | -11 | -1% | 372,200 |
| 2022/03/22 | 1,123 | 1,143 | 1,108 | 1,138 | +15 | +1.3% | 672,000 |
| 2022/03/18 | 1,091 | 1,130 | 1,060 | 1,123 | +32 | +2.9% | 1,220,600 |
| 2022/03/17 | 1,136 | 1,152 | 1,081 | 1,091 | -19 | -1.7% | 1,104,500 |
| 2022/03/16 | 1,147 | 1,157 | 1,110 | 1,110 | -49 | -4.2% | 1,796,000 |
| 2022/03/15 | 1,063 | 1,160 | 1,058 | 1,159 | +112 | +10.7% | 4,171,800 |
| 2022/03/14 | 986 | 1,047 | 984 | 1,047 | +150 | +16.7% | 2,453,700 |
| 2022/03/11 | 913 | 916 | 897 | 897 | -38 | -4.1% | 746,000 |
| 2022/03/10 | 929 | 935 | 921 | 935 | +21 | +2.3% | 327,200 |
| 2022/03/09 | 904 | 924 | 902 | 914 | +17 | +1.9% | 313,400 |
| 2022/03/08 | 895 | 933 | 891 | 897 | -3 | -0.3% | 526,400 |
| 2022/03/07 | 913 | 915 | 887 | 900 | -32 | -3.4% | 378,500 |
| 2022/03/04 | 940 | 946 | 915 | 932 | -15 | -1.6% | 306,300 |
| 2022/03/03 | 944 | 956 | 941 | 947 | +15 | +1.6% | 200,600 |
| 2022/03/02 | 952 | 954 | 929 | 932 | -32 | -3.3% | 272,000 |
| 2022/03/01 | 953 | 969 | 947 | 964 | +19 | +2% | 300,500 |
| 2022/02/28 | 918 | 945 | 916 | 945 | +26 | +2.8% | 266,500 |
| 2022/02/25 | 901 | 922 | 900 | 919 | +26 | +2.9% | 444,600 |
| 2022/02/24 | 905 | 910 | 884 | 893 | -27 | -2.9% | 602,300 |
| 2022/02/22 | 919 | 925 | 904 | 920 | -11 | -1.2% | 290,200 |
| 2022/02/21 | 910 | 933 | 897 | 931 | +8 | +0.9% | 295,800 |
| 2022/02/18 | 918 | 928 | 909 | 923 | +1 | +0.1% | 253,800 |
| 2022/02/17 | 936 | 946 | 920 | 922 | -16 | -1.7% | 346,100 |
| 2022/02/16 | 943 | 943 | 928 | 938 | +10 | +1.1% | 260,600 |
| 2022/02/15 | 924 | 934 | 914 | 928 | -4 | -0.4% | 288,500 |
| 2022/02/14 | 932 | 943 | 922 | 932 | -20 | -2.1% | 279,400 |
| 2022/02/10 | 940 | 953 | 937 | 952 | +20 | +2.1% | 348,000 |
| 2022/02/09 | 926 | 933 | 914 | 932 | +23 | +2.5% | 271,700 |
| 2022/02/08 | 899 | 911 | 894 | 909 | +15 | +1.7% | 335,900 |
| 2022/02/07 | 928 | 928 | 891 | 894 | -28 | -3% | 458,800 |
| 2022/02/04 | 912 | 924 | 909 | 922 | +10 | +1.1% | 230,000 |
| 2022/02/03 | 923 | 925 | 904 | 912 | -17 | -1.8% | 234,300 |
| 2022/02/02 | 923 | 936 | 921 | 929 | +21 | +2.3% | 302,400 |
| 2022/02/01 | 915 | 930 | 906 | 908 | +6 | +0.7% | 300,300 |
| 2022/01/31 | 899 | 913 | 896 | 902 | -4 | -0.4% | 284,500 |
| 2022/01/28 | 899 | 906 | 883 | 906 | +19 | +2.1% | 289,600 |
| 2022/01/27 | 890 | 893 | 867 | 887 | +1 | +0.1% | 713,600 |
| 2022/01/26 | 897 | 909 | 883 | 886 | -12 | -1.3% | 243,700 |
| 2022/01/25 | 905 | 908 | 880 | 898 | -11 | -1.2% | 399,200 |
| 2022/01/24 | 882 | 909 | 875 | 909 | +20 | +2.2% | 291,500 |
| 2022/01/21 | 868 | 889 | 858 | 889 | +11 | +1.3% | 425,200 |
| 2022/01/20 | 875 | 890 | 867 | 878 | +7 | +0.8% | 351,800 |
| 2022/01/19 | 884 | 891 | 871 | 871 | -28 | -3.1% | 517,000 |
| 2022/01/18 | 897 | 908 | 890 | 899 | +4 | +0.4% | 287,400 |
651～
700
件表示中 / 3651件
類似銘柄と比較する
現在ご覧いただいている「ヤーマン」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 |
|---|---|---|---|---|---|---|---|---|
| ヤーマン | 77,900円 | +9.3% | +117.8% | 1.16% | 27.65倍 | 1.71倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| コーセル | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| Ｍｉｍａｋｉ | 153,800円 | +9.1% | +53.6% | 2.11% | 7.92倍 | 1.51倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 古河池 | 136,800円 | +6.0% | +20.0% | 0.00% | 25.47倍 | 1.24倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
| 日アビオ | 257,000円 | +21.9% | +18.5% | 0.23% | 20.82倍 | 3.06倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
市場注目の銘柄
チャート関連のコラム
