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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,604 | 1,630 | 1,568 | 1,568 | -13 | -0.8% | 928,600 |
| 2021/03/22 | 1,583 | 1,622 | 1,553 | 1,581 | +8 | +0.5% | 1,150,800 |
| 2021/03/19 | 1,556 | 1,573 | 1,536 | 1,573 | -12 | -0.8% | 885,500 |
| 2021/03/18 | 1,592 | 1,608 | 1,551 | 1,585 | +12 | +0.8% | 770,000 |
| 2021/03/17 | 1,570 | 1,583 | 1,516 | 1,573 | +10 | +0.6% | 1,060,600 |
| 2021/03/16 | 1,600 | 1,605 | 1,560 | 1,563 | -37 | -2.3% | 1,351,100 |
| 2021/03/15 | 1,651 | 1,661 | 1,575 | 1,600 | -208 | -11.5% | 3,030,100 |
| 2021/03/12 | 1,758 | 1,815 | 1,705 | 1,808 | +70 | +4% | 1,181,400 |
| 2021/03/11 | 1,702 | 1,738 | 1,663 | 1,738 | +37 | +2.2% | 449,300 |
| 2021/03/10 | 1,682 | 1,701 | 1,656 | 1,701 | +38 | +2.3% | 338,500 |
| 2021/03/09 | 1,647 | 1,667 | 1,613 | 1,663 | +12 | +0.7% | 324,600 |
| 2021/03/08 | 1,697 | 1,707 | 1,636 | 1,651 | -6 | -0.4% | 419,200 |
| 2021/03/05 | 1,639 | 1,659 | 1,566 | 1,657 | -12 | -0.7% | 491,000 |
| 2021/03/04 | 1,625 | 1,672 | 1,605 | 1,669 | +22 | +1.3% | 438,200 |
| 2021/03/03 | 1,690 | 1,703 | 1,637 | 1,647 | -18 | -1.1% | 320,700 |
| 2021/03/02 | 1,734 | 1,737 | 1,655 | 1,665 | -69 | -4% | 454,200 |
| 2021/03/01 | 1,685 | 1,735 | 1,684 | 1,734 | +81 | +4.9% | 319,000 |
| 2021/02/26 | 1,701 | 1,730 | 1,647 | 1,653 | -84 | -4.8% | 679,800 |
| 2021/02/25 | 1,819 | 1,825 | 1,737 | 1,737 | -45 | -2.5% | 556,900 |
| 2021/02/24 | 1,927 | 1,927 | 1,780 | 1,782 | -153 | -7.9% | 694,900 |
| 2021/02/22 | 1,990 | 1,993 | 1,919 | 1,935 | -43 | -2.2% | 361,600 |
| 2021/02/19 | 1,915 | 1,984 | 1,895 | 1,978 | +50 | +2.6% | 414,000 |
| 2021/02/18 | 1,940 | 1,979 | 1,926 | 1,928 | -18 | -0.9% | 446,100 |
| 2021/02/17 | 1,913 | 1,956 | 1,893 | 1,946 | +33 | +1.7% | 374,900 |
| 2021/02/16 | 1,919 | 1,971 | 1,904 | 1,913 | +8 | +0.4% | 480,800 |
| 2021/02/15 | 1,889 | 1,910 | 1,866 | 1,905 | ±0 | ±0% | 264,800 |
| 2021/02/12 | 1,947 | 1,947 | 1,892 | 1,905 | -16 | -0.8% | 268,800 |
| 2021/02/10 | 1,921 | 1,944 | 1,892 | 1,921 | -22 | -1.1% | 225,000 |
| 2021/02/09 | 1,887 | 1,943 | 1,857 | 1,943 | +53 | +2.8% | 450,600 |
| 2021/02/08 | 1,920 | 1,951 | 1,874 | 1,890 | -11 | -0.6% | 546,500 |
| 2021/02/05 | 1,891 | 1,914 | 1,872 | 1,901 | +27 | +1.4% | 327,300 |
| 2021/02/04 | 1,856 | 1,907 | 1,855 | 1,874 | +2 | +0.1% | 289,000 |
| 2021/02/03 | 1,850 | 1,905 | 1,849 | 1,872 | +36 | +2% | 426,400 |
| 2021/02/02 | 1,819 | 1,836 | 1,788 | 1,836 | +18 | +1% | 427,000 |
| 2021/02/01 | 1,750 | 1,828 | 1,735 | 1,818 | +47 | +2.7% | 354,300 |
| 2021/01/29 | 1,850 | 1,858 | 1,771 | 1,771 | -80 | -4.3% | 500,500 |
| 2021/01/28 | 1,833 | 1,870 | 1,818 | 1,851 | -19 | -1% | 349,600 |
| 2021/01/27 | 1,890 | 1,923 | 1,865 | 1,870 | +7 | +0.4% | 369,600 |
| 2021/01/26 | 1,884 | 1,884 | 1,857 | 1,863 | -24 | -1.3% | 262,700 |
| 2021/01/25 | 1,915 | 1,924 | 1,883 | 1,887 | -17 | -0.9% | 349,100 |
| 2021/01/22 | 1,925 | 1,940 | 1,893 | 1,904 | -39 | -2% | 425,900 |
| 2021/01/21 | 2,000 | 2,009 | 1,940 | 1,943 | -40 | -2% | 356,200 |
| 2021/01/20 | 1,999 | 2,009 | 1,978 | 1,983 | -12 | -0.6% | 274,000 |
| 2021/01/19 | 1,987 | 2,012 | 1,972 | 1,995 | -1 | -0.1% | 288,700 |
| 2021/01/18 | 1,929 | 1,996 | 1,928 | 1,996 | +52 | +2.7% | 369,600 |
| 2021/01/15 | 1,950 | 1,980 | 1,911 | 1,944 | -7 | -0.4% | 423,800 |
| 2021/01/14 | 2,075 | 2,084 | 1,947 | 1,951 | -115 | -5.6% | 825,500 |
| 2021/01/13 | 2,014 | 2,072 | 1,997 | 2,066 | +60 | +3% | 681,900 |
| 2021/01/12 | 1,948 | 2,006 | 1,928 | 2,006 | +66 | +3.4% | 517,600 |
| 2021/01/08 | 1,938 | 1,969 | 1,922 | 1,940 | +18 | +0.9% | 410,900 |
901～
950
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
