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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,576 | 1,576 | 1,543 | 1,569 | -3 | -0.2% | 391,400 |
| 2022/07/27 | 1,593 | 1,610 | 1,572 | 1,572 | -42 | -2.6% | 363,600 |
| 2022/07/26 | 1,587 | 1,617 | 1,573 | 1,614 | +27 | +1.7% | 343,900 |
| 2022/07/25 | 1,596 | 1,614 | 1,569 | 1,587 | -21 | -1.3% | 634,300 |
| 2022/07/22 | 1,673 | 1,677 | 1,608 | 1,608 | -63 | -3.8% | 671,200 |
| 2022/07/21 | 1,651 | 1,678 | 1,641 | 1,671 | +14 | +0.8% | 393,600 |
| 2022/07/20 | 1,680 | 1,696 | 1,647 | 1,657 | -17 | -1% | 555,700 |
| 2022/07/19 | 1,677 | 1,692 | 1,666 | 1,674 | -3 | -0.2% | 379,500 |
| 2022/07/15 | 1,670 | 1,704 | 1,657 | 1,677 | +11 | +0.7% | 496,200 |
| 2022/07/14 | 1,673 | 1,694 | 1,658 | 1,666 | +11 | +0.7% | 394,200 |
| 2022/07/13 | 1,670 | 1,685 | 1,647 | 1,655 | -14 | -0.8% | 487,100 |
| 2022/07/12 | 1,704 | 1,728 | 1,657 | 1,669 | -29 | -1.7% | 670,700 |
| 2022/07/11 | 1,700 | 1,716 | 1,673 | 1,698 | -2 | -0.1% | 603,700 |
| 2022/07/08 | 1,694 | 1,723 | 1,667 | 1,700 | +6 | +0.4% | 896,800 |
| 2022/07/07 | 1,693 | 1,710 | 1,661 | 1,694 | -17 | -1% | 665,900 |
| 2022/07/06 | 1,679 | 1,717 | 1,661 | 1,711 | +43 | +2.6% | 944,900 |
| 2022/07/05 | 1,650 | 1,688 | 1,632 | 1,668 | +2 | +0.1% | 799,600 |
| 2022/07/04 | 1,730 | 1,733 | 1,634 | 1,666 | -56 | -3.3% | 1,074,100 |
| 2022/07/01 | 1,735 | 1,750 | 1,686 | 1,722 | -6 | -0.3% | 684,800 |
| 2022/06/30 | 1,734 | 1,750 | 1,710 | 1,728 | -21 | -1.2% | 683,100 |
| 2022/06/29 | 1,714 | 1,792 | 1,690 | 1,749 | +19 | +1.1% | 1,364,200 |
| 2022/06/28 | 1,650 | 1,737 | 1,644 | 1,730 | +63 | +3.8% | 1,337,700 |
| 2022/06/27 | 1,694 | 1,704 | 1,612 | 1,667 | -22 | -1.3% | 1,053,700 |
| 2022/06/24 | 1,696 | 1,714 | 1,668 | 1,689 | +13 | +0.8% | 1,235,500 |
| 2022/06/23 | 1,661 | 1,714 | 1,643 | 1,676 | +15 | +0.9% | 1,868,100 |
| 2022/06/22 | 1,584 | 1,680 | 1,568 | 1,661 | +80 | +5.1% | 3,002,700 |
| 2022/06/21 | 1,471 | 1,587 | 1,467 | 1,581 | +111 | +7.6% | 2,092,600 |
| 2022/06/20 | 1,432 | 1,470 | 1,394 | 1,470 | +61 | +4.3% | 1,464,300 |
| 2022/06/17 | 1,340 | 1,409 | 1,340 | 1,409 | +39 | +2.8% | 1,412,200 |
| 2022/06/16 | 1,438 | 1,455 | 1,356 | 1,370 | -29 | -2.1% | 1,969,600 |
| 2022/06/15 | 1,390 | 1,458 | 1,333 | 1,399 | +159 | +12.8% | 5,410,800 |
| 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 |
751～
800
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
