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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,478 | 1,515 | 1,469 | 1,509 | +41 | +2.8% | 328,600 |
| 2021/06/04 | 1,485 | 1,498 | 1,466 | 1,468 | -26 | -1.7% | 199,800 |
| 2021/06/03 | 1,454 | 1,504 | 1,454 | 1,494 | +39 | +2.7% | 243,800 |
| 2021/06/02 | 1,460 | 1,475 | 1,439 | 1,455 | -11 | -0.8% | 257,000 |
| 2021/06/01 | 1,490 | 1,493 | 1,465 | 1,466 | -26 | -1.7% | 223,500 |
| 2021/05/31 | 1,533 | 1,544 | 1,491 | 1,492 | -32 | -2.1% | 311,500 |
| 2021/05/28 | 1,570 | 1,581 | 1,521 | 1,524 | -30 | -1.9% | 334,300 |
| 2021/05/27 | 1,529 | 1,583 | 1,529 | 1,554 | +27 | +1.8% | 683,900 |
| 2021/05/26 | 1,474 | 1,537 | 1,470 | 1,527 | +49 | +3.3% | 349,400 |
| 2021/05/25 | 1,510 | 1,514 | 1,478 | 1,478 | -29 | -1.9% | 253,300 |
| 2021/05/24 | 1,510 | 1,526 | 1,503 | 1,507 | -9 | -0.6% | 177,900 |
| 2021/05/21 | 1,523 | 1,537 | 1,508 | 1,516 | +5 | +0.3% | 240,000 |
| 2021/05/20 | 1,479 | 1,518 | 1,479 | 1,511 | +34 | +2.3% | 389,700 |
| 2021/05/19 | 1,460 | 1,492 | 1,452 | 1,477 | +13 | +0.9% | 280,300 |
| 2021/05/18 | 1,437 | 1,472 | 1,433 | 1,464 | +29 | +2% | 251,700 |
| 2021/05/17 | 1,445 | 1,461 | 1,421 | 1,435 | +7 | +0.5% | 255,500 |
| 2021/05/14 | 1,411 | 1,438 | 1,400 | 1,428 | +31 | +2.2% | 283,700 |
| 2021/05/13 | 1,385 | 1,417 | 1,362 | 1,397 | -18 | -1.3% | 407,500 |
| 2021/05/12 | 1,425 | 1,456 | 1,398 | 1,415 | -13 | -0.9% | 387,200 |
| 2021/05/11 | 1,488 | 1,490 | 1,424 | 1,428 | -84 | -5.6% | 633,800 |
| 2021/05/10 | 1,510 | 1,516 | 1,491 | 1,512 | -3 | -0.2% | 229,000 |
| 2021/05/07 | 1,524 | 1,552 | 1,509 | 1,515 | +6 | +0.4% | 399,900 |
| 2021/05/06 | 1,499 | 1,518 | 1,491 | 1,509 | +15 | +1% | 355,300 |
| 2021/04/30 | 1,495 | 1,541 | 1,490 | 1,494 | -3 | -0.2% | 652,300 |
| 2021/04/28 | 1,474 | 1,499 | 1,460 | 1,497 | +38 | +2.6% | 1,242,900 |
| 2021/04/27 | 1,508 | 1,532 | 1,459 | 1,459 | -64 | -4.2% | 1,341,500 |
| 2021/04/26 | 1,560 | 1,568 | 1,517 | 1,523 | -33 | -2.1% | 666,300 |
| 2021/04/23 | 1,527 | 1,567 | 1,522 | 1,556 | +14 | +0.9% | 440,600 |
| 2021/04/22 | 1,547 | 1,562 | 1,525 | 1,542 | +24 | +1.6% | 445,000 |
| 2021/04/21 | 1,560 | 1,571 | 1,500 | 1,518 | -73 | -4.6% | 696,600 |
| 2021/04/20 | 1,555 | 1,594 | 1,540 | 1,591 | +17 | +1.1% | 816,500 |
| 2021/04/19 | 1,540 | 1,589 | 1,534 | 1,574 | +46 | +3% | 1,092,800 |
| 2021/04/16 | 1,477 | 1,533 | 1,477 | 1,528 | +57 | +3.9% | 1,003,300 |
| 2021/04/15 | 1,484 | 1,484 | 1,449 | 1,471 | -12 | -0.8% | 586,100 |
| 2021/04/14 | 1,500 | 1,507 | 1,482 | 1,483 | -21 | -1.4% | 516,800 |
| 2021/04/13 | 1,514 | 1,523 | 1,497 | 1,504 | -7 | -0.5% | 420,800 |
| 2021/04/12 | 1,533 | 1,537 | 1,478 | 1,511 | -17 | -1.1% | 804,600 |
| 2021/04/09 | 1,582 | 1,582 | 1,522 | 1,528 | -49 | -3.1% | 1,168,600 |
| 2021/04/08 | 1,607 | 1,622 | 1,575 | 1,577 | -30 | -1.9% | 467,900 |
| 2021/04/07 | 1,586 | 1,607 | 1,574 | 1,607 | +28 | +1.8% | 546,600 |
| 2021/04/06 | 1,618 | 1,618 | 1,570 | 1,579 | -36 | -2.2% | 555,600 |
| 2021/04/05 | 1,622 | 1,626 | 1,595 | 1,615 | +10 | +0.6% | 599,600 |
| 2021/04/02 | 1,600 | 1,618 | 1,580 | 1,605 | +22 | +1.4% | 1,076,700 |
| 2021/04/01 | 1,588 | 1,591 | 1,562 | 1,583 | +13 | +0.8% | 504,200 |
| 2021/03/31 | 1,563 | 1,574 | 1,541 | 1,570 | +19 | +1.2% | 383,500 |
| 2021/03/30 | 1,563 | 1,580 | 1,541 | 1,551 | -12 | -0.8% | 416,000 |
| 2021/03/29 | 1,555 | 1,566 | 1,534 | 1,563 | +7 | +0.4% | 599,900 |
| 2021/03/26 | 1,542 | 1,562 | 1,530 | 1,556 | +33 | +2.2% | 455,900 |
| 2021/03/25 | 1,490 | 1,529 | 1,485 | 1,523 | +32 | +2.1% | 395,000 |
| 2021/03/24 | 1,550 | 1,565 | 1,488 | 1,491 | -77 | -4.9% | 916,900 |
851～
900
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
