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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 993 | 993 | 980 | 980 | -7 | -0.7% | 174,600 |
| 2024/04/08 | 980 | 987 | 978 | 987 | +9 | +0.9% | 162,800 |
| 2024/04/05 | 974 | 980 | 968 | 978 | +3 | +0.3% | 216,800 |
| 2024/04/04 | 983 | 983 | 971 | 975 | -8 | -0.8% | 318,600 |
| 2024/04/03 | 994 | 994 | 983 | 983 | -11 | -1.1% | 239,100 |
| 2024/04/02 | 1,002 | 1,004 | 994 | 994 | -11 | -1.1% | 185,300 |
| 2024/04/01 | 1,009 | 1,013 | 1,002 | 1,005 | ±0 | ±0% | 209,200 |
| 2024/03/29 | 995 | 1,005 | 993 | 1,005 | +11 | +1.1% | 166,900 |
| 2024/03/28 | 993 | 1,012 | 993 | 994 | +1 | +0.1% | 242,700 |
| 2024/03/27 | 996 | 1,002 | 989 | 993 | +5 | +0.5% | 361,400 |
| 2024/03/26 | 979 | 991 | 974 | 988 | +14 | +1.4% | 352,000 |
| 2024/03/25 | 970 | 981 | 968 | 974 | +8 | +0.8% | 273,200 |
| 2024/03/22 | 971 | 971 | 954 | 966 | +1 | +0.1% | 366,200 |
| 2024/03/21 | 983 | 983 | 962 | 965 | -14 | -1.4% | 442,200 |
| 2024/03/19 | 971 | 987 | 969 | 979 | ±0 | ±0% | 230,300 |
| 2024/03/18 | 1,000 | 1,000 | 964 | 979 | -18 | -1.8% | 588,800 |
| 2024/03/15 | 950 | 1,015 | 934 | 997 | +14 | +1.4% | 1,320,500 |
| 2024/03/14 | 990 | 1,005 | 983 | 983 | -16 | -1.6% | 719,600 |
| 2024/03/13 | 1,007 | 1,014 | 997 | 999 | -10 | -1% | 232,200 |
| 2024/03/12 | 988 | 1,010 | 987 | 1,009 | +21 | +2.1% | 318,700 |
| 2024/03/11 | 993 | 1,005 | 981 | 988 | -1 | -0.1% | 401,700 |
| 2024/03/08 | 996 | 1,003 | 989 | 989 | -7 | -0.7% | 277,500 |
| 2024/03/07 | 996 | 1,000 | 987 | 996 | +4 | +0.4% | 175,700 |
| 2024/03/06 | 988 | 1,000 | 986 | 992 | +2 | +0.2% | 150,500 |
| 2024/03/05 | 984 | 997 | 976 | 990 | +6 | +0.6% | 213,300 |
| 2024/03/04 | 989 | 997 | 983 | 984 | -6 | -0.6% | 260,800 |
| 2024/03/01 | 1,000 | 1,003 | 989 | 990 | -8 | -0.8% | 352,600 |
| 2024/02/29 | 1,004 | 1,008 | 998 | 998 | -9 | -0.9% | 299,200 |
| 2024/02/28 | 1,001 | 1,012 | 1,000 | 1,007 | +3 | +0.3% | 183,200 |
| 2024/02/27 | 1,007 | 1,009 | 997 | 1,004 | -3 | -0.3% | 189,100 |
| 2024/02/26 | 1,006 | 1,022 | 1,003 | 1,007 | ±0 | ±0% | 177,100 |
| 2024/02/22 | 1,011 | 1,011 | 999 | 1,007 | -2 | -0.2% | 147,700 |
| 2024/02/21 | 1,011 | 1,015 | 1,003 | 1,009 | -2 | -0.2% | 124,800 |
| 2024/02/20 | 1,018 | 1,018 | 1,000 | 1,011 | -8 | -0.8% | 178,200 |
| 2024/02/19 | 1,004 | 1,019 | 1,002 | 1,019 | +18 | +1.8% | 266,400 |
| 2024/02/16 | 1,005 | 1,006 | 995 | 1,001 | -4 | -0.4% | 187,900 |
| 2024/02/15 | 997 | 1,006 | 987 | 1,005 | +9 | +0.9% | 252,200 |
| 2024/02/14 | 1,000 | 1,002 | 991 | 996 | -7 | -0.7% | 225,500 |
| 2024/02/13 | 1,019 | 1,021 | 1,002 | 1,003 | -11 | -1.1% | 172,500 |
| 2024/02/09 | 1,008 | 1,015 | 1,006 | 1,014 | +5 | +0.5% | 113,500 |
| 2024/02/08 | 1,002 | 1,011 | 997 | 1,009 | +5 | +0.5% | 200,700 |
| 2024/02/07 | 1,010 | 1,011 | 1,002 | 1,004 | -5 | -0.5% | 89,600 |
| 2024/02/06 | 1,025 | 1,025 | 1,008 | 1,009 | -12 | -1.2% | 158,900 |
| 2024/02/05 | 1,008 | 1,030 | 1,005 | 1,021 | +14 | +1.4% | 244,600 |
| 2024/02/02 | 1,010 | 1,012 | 1,002 | 1,007 | -3 | -0.3% | 122,700 |
| 2024/02/01 | 1,006 | 1,011 | 996 | 1,010 | -5 | -0.5% | 173,000 |
| 2024/01/31 | 999 | 1,015 | 994 | 1,015 | +17 | +1.7% | 245,400 |
| 2024/01/30 | 1,013 | 1,018 | 998 | 998 | -15 | -1.5% | 593,800 |
| 2024/01/29 | 1,011 | 1,013 | 1,004 | 1,013 | +10 | +1% | 164,600 |
| 2024/01/26 | 997 | 1,014 | 997 | 1,003 | +3 | +0.3% | 238,900 |
301～
350
件表示中 / 3797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 | 1.80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 |
| 精工技研 | 566,000円 | +10.1% | +4.1% | 1.33% | 21.92倍 | 1.80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 | 272,000円 | +3.3% | +20.1% | 4.78% | 12.03倍 | 0.68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 |
| 大崎電 | 97,600円 | +0.9% | +5.8% | 3.59% | 12.18倍 | 0.83倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 寺崎電気 | 353,000円 | +5.3% | -2.7% | 1.22% | 11.06倍 | 0.91倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
