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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/25 | 999 | 1,002 | 991 | 1,000 | +1 | +0.1% | 198,600 |
| 2024/01/24 | 997 | 1,004 | 992 | 999 | +1 | +0.1% | 155,100 |
| 2024/01/23 | 1,003 | 1,012 | 995 | 998 | ±0 | ±0% | 209,500 |
| 2024/01/22 | 990 | 1,008 | 986 | 998 | +11 | +1.1% | 313,600 |
| 2024/01/19 | 1,000 | 1,001 | 987 | 987 | -5 | -0.5% | 227,000 |
| 2024/01/18 | 984 | 1,003 | 984 | 992 | +10 | +1% | 221,600 |
| 2024/01/17 | 1,003 | 1,005 | 982 | 982 | -23 | -2.3% | 480,800 |
| 2024/01/16 | 1,019 | 1,023 | 1,005 | 1,005 | -16 | -1.6% | 252,000 |
| 2024/01/15 | 1,035 | 1,035 | 1,019 | 1,021 | -9 | -0.9% | 193,700 |
| 2024/01/12 | 1,039 | 1,043 | 1,019 | 1,030 | -7 | -0.7% | 229,100 |
| 2024/01/11 | 1,044 | 1,046 | 1,027 | 1,037 | -4 | -0.4% | 185,500 |
| 2024/01/10 | 1,035 | 1,044 | 1,029 | 1,041 | +2 | +0.2% | 207,700 |
| 2024/01/09 | 1,014 | 1,044 | 1,013 | 1,039 | +27 | +2.7% | 357,000 |
| 2024/01/05 | 1,019 | 1,020 | 1,002 | 1,012 | -2 | -0.2% | 223,000 |
| 2024/01/04 | 1,003 | 1,019 | 993 | 1,014 | +8 | +0.8% | 227,500 |
| 2023/12/29 | 996 | 1,009 | 989 | 1,006 | +12 | +1.2% | 233,400 |
| 2023/12/28 | 977 | 994 | 969 | 994 | +15 | +1.5% | 210,100 |
351～
400
件表示中 / 3830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 | 83,700円 | -28.1% | - | 1.61% | 184.36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 |
| コーセル | 122,900円 | +23.2% | +277.4% | 4.48% | 26.51倍 | 0.91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 |
| 東光高岳 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41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 | 139,600円 | -1.0% | -17.9% | 0.00% | 11.27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 | 349,000円 | -26.0% | -50.2% | 2.29% | 13.90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
