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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,250 | 1,265 | 1,205 | 1,240 | -38 | -3% | 658,500 |
| 2022/06/13 | 1,268 | 1,289 | 1,257 | 1,278 | +2 | +0.2% | 322,000 |
| 2022/06/10 | 1,275 | 1,312 | 1,273 | 1,276 | -2 | -0.2% | 477,900 |
| 2022/06/09 | 1,255 | 1,291 | 1,240 | 1,278 | +18 | +1.4% | 342,400 |
| 2022/06/08 | 1,280 | 1,285 | 1,240 | 1,260 | -16 | -1.3% | 370,400 |
| 2022/06/07 | 1,266 | 1,294 | 1,253 | 1,276 | +13 | +1% | 373,400 |
| 2022/06/06 | 1,235 | 1,275 | 1,225 | 1,263 | +26 | +2.1% | 369,800 |
| 2022/06/03 | 1,260 | 1,262 | 1,236 | 1,237 | -12 | -1% | 347,000 |
| 2022/06/02 | 1,240 | 1,265 | 1,232 | 1,249 | +6 | +0.5% | 394,700 |
| 2022/06/01 | 1,210 | 1,244 | 1,205 | 1,243 | +36 | +3% | 339,300 |
| 2022/05/31 | 1,200 | 1,233 | 1,194 | 1,207 | +1 | +0.1% | 375,700 |
| 2022/05/30 | 1,150 | 1,209 | 1,147 | 1,206 | +78 | +6.9% | 710,600 |
| 2022/05/27 | 1,109 | 1,129 | 1,102 | 1,128 | +28 | +2.5% | 255,200 |
| 2022/05/26 | 1,082 | 1,115 | 1,081 | 1,100 | +27 | +2.5% | 293,200 |
| 2022/05/25 | 1,111 | 1,112 | 1,068 | 1,073 | -42 | -3.8% | 343,000 |
| 2022/05/24 | 1,138 | 1,138 | 1,111 | 1,115 | -36 | -3.1% | 302,500 |
| 2022/05/23 | 1,140 | 1,157 | 1,128 | 1,151 | +5 | +0.4% | 327,600 |
| 2022/05/20 | 1,160 | 1,163 | 1,134 | 1,146 | -25 | -2.1% | 274,300 |
| 2022/05/19 | 1,155 | 1,199 | 1,153 | 1,171 | -13 | -1.1% | 344,100 |
| 2022/05/18 | 1,158 | 1,192 | 1,147 | 1,184 | +56 | +5% | 333,000 |
| 2022/05/17 | 1,160 | 1,167 | 1,118 | 1,128 | -33 | -2.8% | 255,400 |
| 2022/05/16 | 1,164 | 1,185 | 1,157 | 1,161 | -8 | -0.7% | 238,500 |
| 2022/05/13 | 1,157 | 1,179 | 1,153 | 1,169 | +19 | +1.7% | 216,200 |
| 2022/05/12 | 1,151 | 1,162 | 1,131 | 1,150 | -23 | -2% | 226,100 |
| 2022/05/11 | 1,163 | 1,182 | 1,152 | 1,173 | -9 | -0.8% | 183,100 |
| 2022/05/10 | 1,147 | 1,190 | 1,145 | 1,182 | +32 | +2.8% | 322,500 |
| 2022/05/09 | 1,148 | 1,164 | 1,136 | 1,150 | -7 | -0.6% | 299,700 |
| 2022/05/06 | 1,170 | 1,172 | 1,137 | 1,157 | -30 | -2.5% | 421,600 |
| 2022/05/02 | 1,234 | 1,236 | 1,187 | 1,187 | -54 | -4.4% | 331,000 |
| 2022/04/28 | 1,212 | 1,255 | 1,197 | 1,241 | +27 | +2.2% | 380,000 |
| 2022/04/27 | 1,187 | 1,216 | 1,167 | 1,214 | +34 | +2.9% | 1,118,200 |
| 2022/04/26 | 1,190 | 1,205 | 1,164 | 1,180 | -7 | -0.6% | 1,155,500 |
| 2022/04/25 | 1,189 | 1,209 | 1,178 | 1,187 | -30 | -2.5% | 484,200 |
| 2022/04/22 | 1,214 | 1,227 | 1,190 | 1,217 | -3 | -0.2% | 522,700 |
| 2022/04/21 | 1,258 | 1,268 | 1,219 | 1,220 | -40 | -3.2% | 365,900 |
| 2022/04/20 | 1,268 | 1,287 | 1,260 | 1,260 | +8 | +0.6% | 366,300 |
| 2022/04/19 | 1,242 | 1,257 | 1,232 | 1,252 | +12 | +1% | 226,000 |
| 2022/04/18 | 1,225 | 1,243 | 1,220 | 1,240 | +15 | +1.2% | 255,000 |
| 2022/04/15 | 1,225 | 1,237 | 1,207 | 1,225 | -6 | -0.5% | 306,800 |
| 2022/04/14 | 1,270 | 1,272 | 1,229 | 1,231 | -43 | -3.4% | 436,500 |
| 2022/04/13 | 1,288 | 1,288 | 1,267 | 1,274 | -26 | -2% | 428,400 |
| 2022/04/12 | 1,280 | 1,302 | 1,274 | 1,300 | +26 | +2% | 577,700 |
| 2022/04/11 | 1,288 | 1,304 | 1,262 | 1,274 | -7 | -0.5% | 590,100 |
| 2022/04/08 | 1,282 | 1,309 | 1,267 | 1,281 | +17 | +1.3% | 574,600 |
| 2022/04/07 | 1,270 | 1,284 | 1,247 | 1,264 | -22 | -1.7% | 1,004,600 |
| 2022/04/06 | 1,237 | 1,307 | 1,227 | 1,286 | +57 | +4.6% | 1,646,900 |
| 2022/04/05 | 1,184 | 1,236 | 1,180 | 1,229 | +57 | +4.9% | 956,600 |
| 2022/04/04 | 1,152 | 1,175 | 1,144 | 1,172 | +22 | +1.9% | 481,500 |
| 2022/04/01 | 1,135 | 1,163 | 1,131 | 1,150 | +1 | +0.1% | 483,500 |
| 2022/03/31 | 1,185 | 1,195 | 1,134 | 1,149 | -51 | -4.3% | 926,300 |
751～
800
件表示中 / 3800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 | 84,500円 | -28.1% | - | 1.60% | 186.12倍 | 1.80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 |
| 山一電 | 263,600円 | +4.6% | +2.7% | 3.41% | 8.82倍 | 1.23倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 精工技研 | 530,000円 | +10.1% | +4.1% | 1.42% | 20.53倍 | 1.69倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| アイホン | 270,500円 | +3.3% | +20.1% | 4.81% | 11.96倍 | 0.66倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 113,500円 | +23.2% | +277.4% | 4.85% | 24.48倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
