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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,051 | 1,053 | 1,033 | 1,037 | -21 | -2% | 699,300 |
| 2023/06/20 | 1,074 | 1,075 | 1,053 | 1,058 | -16 | -1.5% | 466,600 |
| 2023/06/19 | 1,077 | 1,086 | 1,065 | 1,074 | +4 | +0.4% | 447,900 |
| 2023/06/16 | 1,045 | 1,072 | 1,045 | 1,070 | +23 | +2.2% | 728,400 |
| 2023/06/15 | 1,067 | 1,074 | 1,044 | 1,047 | -27 | -2.5% | 1,190,700 |
| 2023/06/14 | 1,093 | 1,106 | 1,063 | 1,074 | -88 | -7.6% | 2,317,200 |
| 2023/06/13 | 1,180 | 1,182 | 1,147 | 1,162 | -4 | -0.3% | 850,100 |
| 2023/06/12 | 1,151 | 1,170 | 1,151 | 1,166 | +23 | +2% | 376,900 |
| 2023/06/09 | 1,138 | 1,159 | 1,138 | 1,143 | +10 | +0.9% | 300,300 |
| 2023/06/08 | 1,149 | 1,159 | 1,132 | 1,133 | -8 | -0.7% | 296,900 |
| 2023/06/07 | 1,159 | 1,163 | 1,138 | 1,141 | -19 | -1.6% | 340,500 |
| 2023/06/06 | 1,170 | 1,170 | 1,144 | 1,160 | -3 | -0.3% | 356,500 |
| 2023/06/05 | 1,160 | 1,177 | 1,154 | 1,163 | +27 | +2.4% | 476,000 |
| 2023/06/02 | 1,120 | 1,146 | 1,115 | 1,136 | +8 | +0.7% | 325,000 |
| 2023/06/01 | 1,137 | 1,147 | 1,122 | 1,128 | -17 | -1.5% | 290,200 |
| 2023/05/31 | 1,152 | 1,154 | 1,135 | 1,145 | -12 | -1% | 274,600 |
| 2023/05/30 | 1,141 | 1,160 | 1,135 | 1,157 | +13 | +1.1% | 277,300 |
| 2023/05/29 | 1,148 | 1,149 | 1,135 | 1,144 | +12 | +1.1% | 238,300 |
| 2023/05/26 | 1,157 | 1,158 | 1,132 | 1,132 | -25 | -2.2% | 320,200 |
| 2023/05/25 | 1,148 | 1,163 | 1,144 | 1,157 | +7 | +0.6% | 255,500 |
| 2023/05/24 | 1,150 | 1,163 | 1,150 | 1,150 | -8 | -0.7% | 184,800 |
| 2023/05/23 | 1,179 | 1,183 | 1,158 | 1,158 | -22 | -1.9% | 275,300 |
| 2023/05/22 | 1,174 | 1,182 | 1,164 | 1,180 | +5 | +0.4% | 219,400 |
| 2023/05/19 | 1,169 | 1,176 | 1,154 | 1,175 | +10 | +0.9% | 258,600 |
| 2023/05/18 | 1,151 | 1,171 | 1,145 | 1,165 | +8 | +0.7% | 351,400 |
| 2023/05/17 | 1,166 | 1,168 | 1,151 | 1,157 | -17 | -1.4% | 255,800 |
| 2023/05/16 | 1,168 | 1,174 | 1,157 | 1,174 | +10 | +0.9% | 300,900 |
| 2023/05/15 | 1,164 | 1,169 | 1,154 | 1,164 | +4 | +0.3% | 253,100 |
| 2023/05/12 | 1,148 | 1,160 | 1,143 | 1,160 | +11 | +1% | 208,900 |
| 2023/05/11 | 1,134 | 1,153 | 1,125 | 1,149 | +4 | +0.3% | 225,700 |
| 2023/05/10 | 1,147 | 1,150 | 1,132 | 1,145 | -3 | -0.3% | 238,000 |
| 2023/05/09 | 1,129 | 1,156 | 1,120 | 1,148 | +12 | +1.1% | 341,500 |
| 2023/05/08 | 1,163 | 1,165 | 1,127 | 1,136 | -20 | -1.7% | 373,200 |
| 2023/05/02 | 1,162 | 1,165 | 1,151 | 1,156 | -10 | -0.9% | 221,800 |
| 2023/05/01 | 1,165 | 1,174 | 1,154 | 1,166 | -5 | -0.4% | 352,100 |
| 2023/04/28 | 1,150 | 1,172 | 1,138 | 1,171 | +31 | +2.7% | 504,700 |
| 2023/04/27 | 1,156 | 1,159 | 1,129 | 1,140 | -40 | -3.4% | 891,500 |
| 2023/04/26 | 1,187 | 1,192 | 1,175 | 1,180 | -12 | -1% | 1,297,800 |
| 2023/04/25 | 1,189 | 1,199 | 1,187 | 1,192 | +2 | +0.2% | 469,100 |
| 2023/04/24 | 1,193 | 1,198 | 1,184 | 1,190 | +11 | +0.9% | 358,300 |
| 2023/04/21 | 1,182 | 1,184 | 1,173 | 1,179 | -6 | -0.5% | 342,400 |
| 2023/04/20 | 1,195 | 1,203 | 1,184 | 1,185 | -4 | -0.3% | 438,900 |
| 2023/04/19 | 1,184 | 1,189 | 1,174 | 1,189 | +3 | +0.3% | 341,300 |
| 2023/04/18 | 1,191 | 1,194 | 1,179 | 1,186 | -2 | -0.2% | 345,100 |
| 2023/04/17 | 1,195 | 1,198 | 1,180 | 1,188 | -1 | -0.1% | 298,200 |
| 2023/04/14 | 1,209 | 1,222 | 1,179 | 1,189 | -13 | -1.1% | 609,000 |
| 2023/04/13 | 1,171 | 1,202 | 1,169 | 1,202 | +33 | +2.8% | 598,500 |
| 2023/04/12 | 1,158 | 1,169 | 1,154 | 1,169 | +11 | +0.9% | 299,000 |
| 2023/04/11 | 1,147 | 1,158 | 1,140 | 1,158 | +12 | +1% | 302,600 |
| 2023/04/10 | 1,160 | 1,164 | 1,139 | 1,146 | +6 | +0.5% | 380,200 |
351～
400
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
