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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,397 | 1,398 | 1,372 | 1,377 | -50 | -3.5% | 786,100 |
| 2022/12/22 | 1,375 | 1,443 | 1,366 | 1,427 | +38 | +2.7% | 968,000 |
| 2022/12/21 | 1,345 | 1,404 | 1,345 | 1,389 | +48 | +3.6% | 1,324,000 |
| 2022/12/20 | 1,402 | 1,411 | 1,321 | 1,341 | -89 | -6.2% | 1,915,900 |
| 2022/12/19 | 1,396 | 1,452 | 1,375 | 1,430 | +25 | +1.8% | 1,445,100 |
| 2022/12/16 | 1,425 | 1,470 | 1,402 | 1,405 | -33 | -2.3% | 2,153,700 |
| 2022/12/15 | 1,523 | 1,543 | 1,419 | 1,438 | -89 | -5.8% | 4,483,600 |
| 2022/12/14 | 1,390 | 1,527 | 1,335 | 1,527 | +157 | +11.5% | 7,529,500 |
| 2022/12/13 | 1,370 | 1,383 | 1,328 | 1,370 | +23 | +1.7% | 1,751,400 |
| 2022/12/12 | 1,339 | 1,358 | 1,329 | 1,347 | +13 | +1% | 905,100 |
| 2022/12/09 | 1,318 | 1,334 | 1,302 | 1,334 | +25 | +1.9% | 516,300 |
| 2022/12/08 | 1,305 | 1,329 | 1,305 | 1,309 | -7 | -0.5% | 482,000 |
| 2022/12/07 | 1,258 | 1,316 | 1,247 | 1,316 | +43 | +3.4% | 538,100 |
| 2022/12/06 | 1,268 | 1,279 | 1,256 | 1,273 | -9 | -0.7% | 244,900 |
| 2022/12/05 | 1,270 | 1,298 | 1,261 | 1,282 | +24 | +1.9% | 574,700 |
| 2022/12/02 | 1,294 | 1,295 | 1,256 | 1,258 | -34 | -2.6% | 697,600 |
| 2022/12/01 | 1,320 | 1,320 | 1,289 | 1,292 | -14 | -1.1% | 726,600 |
| 2022/11/30 | 1,340 | 1,340 | 1,304 | 1,306 | -34 | -2.5% | 661,700 |
| 2022/11/29 | 1,310 | 1,340 | 1,299 | 1,340 | +20 | +1.5% | 606,800 |
| 2022/11/28 | 1,303 | 1,326 | 1,284 | 1,320 | +9 | +0.7% | 613,600 |
| 2022/11/25 | 1,324 | 1,327 | 1,302 | 1,311 | -7 | -0.5% | 464,900 |
| 2022/11/24 | 1,330 | 1,330 | 1,301 | 1,318 | -4 | -0.3% | 900,400 |
| 2022/11/22 | 1,304 | 1,332 | 1,296 | 1,322 | +14 | +1.1% | 1,270,100 |
| 2022/11/21 | 1,365 | 1,380 | 1,307 | 1,308 | -80 | -5.8% | 1,963,500 |
| 2022/11/18 | 1,430 | 1,430 | 1,316 | 1,388 | -18 | -1.3% | 6,949,200 |
| 2022/11/17 | 1,406 | 1,406 | 1,406 | 1,406 | +300 | +27.1% | 683,000 |
| 2022/11/16 | 1,119 | 1,123 | 1,101 | 1,106 | -6 | -0.5% | 363,800 |
| 2022/11/15 | 1,103 | 1,112 | 1,094 | 1,112 | +1 | +0.1% | 376,400 |
| 2022/11/14 | 1,124 | 1,131 | 1,110 | 1,111 | ±0 | ±0% | 437,700 |
| 2022/11/11 | 1,104 | 1,117 | 1,103 | 1,111 | +23 | +2.1% | 487,500 |
| 2022/11/10 | 1,095 | 1,095 | 1,081 | 1,088 | -7 | -0.6% | 281,000 |
| 2022/11/09 | 1,104 | 1,114 | 1,092 | 1,095 | -2 | -0.2% | 364,000 |
| 2022/11/08 | 1,106 | 1,124 | 1,095 | 1,097 | -4 | -0.4% | 360,500 |
| 2022/11/07 | 1,079 | 1,103 | 1,074 | 1,101 | +29 | +2.7% | 435,300 |
| 2022/11/04 | 1,098 | 1,098 | 1,061 | 1,072 | -35 | -3.2% | 824,800 |
| 2022/11/02 | 1,113 | 1,113 | 1,098 | 1,107 | -6 | -0.5% | 349,200 |
| 2022/11/01 | 1,116 | 1,116 | 1,101 | 1,113 | -3 | -0.3% | 310,800 |
| 2022/10/31 | 1,110 | 1,124 | 1,098 | 1,116 | +20 | +1.8% | 518,600 |
| 2022/10/28 | 1,094 | 1,102 | 1,070 | 1,096 | -5 | -0.5% | 794,400 |
| 2022/10/27 | 1,116 | 1,117 | 1,091 | 1,101 | -10 | -0.9% | 685,000 |
| 2022/10/26 | 1,129 | 1,129 | 1,111 | 1,111 | -4 | -0.4% | 437,700 |
| 2022/10/25 | 1,111 | 1,120 | 1,099 | 1,115 | +15 | +1.4% | 378,600 |
| 2022/10/24 | 1,129 | 1,129 | 1,099 | 1,100 | -7 | -0.6% | 377,800 |
| 2022/10/21 | 1,106 | 1,117 | 1,098 | 1,107 | -6 | -0.5% | 263,300 |
| 2022/10/20 | 1,107 | 1,117 | 1,095 | 1,113 | +1 | +0.1% | 399,100 |
| 2022/10/19 | 1,112 | 1,132 | 1,103 | 1,112 | +2 | +0.2% | 460,000 |
| 2022/10/18 | 1,121 | 1,122 | 1,102 | 1,110 | +6 | +0.5% | 389,300 |
| 2022/10/17 | 1,105 | 1,105 | 1,078 | 1,104 | -14 | -1.3% | 524,000 |
| 2022/10/14 | 1,120 | 1,123 | 1,101 | 1,118 | +13 | +1.2% | 459,100 |
| 2022/10/13 | 1,129 | 1,136 | 1,101 | 1,105 | -12 | -1.1% | 287,200 |
651～
700
件表示中 / 3831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 | 83,600円 | -28.1% | - | 1.61% | 184.14倍 | 1.78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 |
| エンプラス | 505,000円 | -0.2% | -44.9% | 1.58% | 21.26倍 | 0.81倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 301,000円 | +1.3% | 0.0% | 2.46% | 12.39倍 | 0.79倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 古河池 | 139,700円 | -1.0% | -17.9% | 0.00% | 11.28倍 | 1.15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。国内ファンドがＴＯＢ |
| ＢＵＦＦＡＬＯ | 350,000円 | -26.0% | -50.2% | 2.29% | 13.94倍 | 0.99倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
