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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 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 |
| 2023/12/27 | 955 | 982 | 955 | 979 | +15 | +1.6% | 318,400 |
| 2023/12/26 | 976 | 981 | 957 | 964 | -14 | -1.4% | 290,100 |
| 2023/12/25 | 1,006 | 1,013 | 975 | 978 | -28 | -2.8% | 278,600 |
| 2023/12/22 | 997 | 1,015 | 997 | 1,006 | +7 | +0.7% | 310,800 |
| 2023/12/21 | 991 | 1,003 | 986 | 999 | ±0 | ±0% | 209,200 |
| 2023/12/20 | 998 | 1,008 | 991 | 999 | +8 | +0.8% | 323,200 |
| 2023/12/19 | 967 | 991 | 967 | 991 | +33 | +3.4% | 400,300 |
| 2023/12/18 | 942 | 971 | 937 | 958 | +12 | +1.3% | 523,800 |
| 2023/12/15 | 908 | 949 | 900 | 946 | +31 | +3.4% | 915,100 |
| 2023/12/14 | 952 | 958 | 909 | 915 | -97 | -9.6% | 2,268,400 |
| 2023/12/13 | 1,020 | 1,025 | 1,007 | 1,012 | -13 | -1.3% | 598,100 |
| 2023/12/12 | 1,051 | 1,053 | 1,025 | 1,025 | -21 | -2% | 321,900 |
| 2023/12/11 | 1,035 | 1,046 | 1,035 | 1,046 | +16 | +1.6% | 161,700 |
| 2023/12/08 | 1,026 | 1,045 | 1,026 | 1,030 | +1 | +0.1% | 183,100 |
| 2023/12/07 | 1,039 | 1,046 | 1,028 | 1,029 | -13 | -1.2% | 179,800 |
| 2023/12/06 | 1,046 | 1,051 | 1,040 | 1,042 | -4 | -0.4% | 134,200 |
| 2023/12/05 | 1,054 | 1,061 | 1,044 | 1,046 | -8 | -0.8% | 126,200 |
| 2023/12/04 | 1,041 | 1,058 | 1,037 | 1,054 | +14 | +1.3% | 171,200 |
| 2023/12/01 | 1,061 | 1,070 | 1,040 | 1,040 | -21 | -2% | 241,100 |
| 2023/11/30 | 1,072 | 1,075 | 1,056 | 1,061 | -15 | -1.4% | 259,600 |
| 2023/11/29 | 1,071 | 1,092 | 1,071 | 1,076 | +21 | +2% | 554,200 |
| 2023/11/28 | 1,040 | 1,058 | 1,037 | 1,055 | +18 | +1.7% | 164,700 |
| 2023/11/27 | 1,053 | 1,061 | 1,036 | 1,037 | -15 | -1.4% | 141,400 |
| 2023/11/24 | 1,061 | 1,064 | 1,051 | 1,052 | -8 | -0.8% | 125,000 |
| 2023/11/22 | 1,045 | 1,063 | 1,045 | 1,060 | +14 | +1.3% | 182,100 |
| 2023/11/21 | 1,053 | 1,057 | 1,033 | 1,046 | -7 | -0.7% | 252,900 |
| 2023/11/20 | 1,037 | 1,053 | 1,033 | 1,053 | +19 | +1.8% | 272,100 |
| 2023/11/17 | 1,029 | 1,034 | 1,022 | 1,034 | +4 | +0.4% | 213,900 |
| 2023/11/16 | 1,041 | 1,046 | 1,029 | 1,030 | -15 | -1.4% | 176,600 |
| 2023/11/15 | 1,038 | 1,049 | 1,028 | 1,045 | +15 | +1.5% | 238,100 |
| 2023/11/14 | 1,040 | 1,056 | 1,028 | 1,030 | -2 | -0.2% | 205,700 |
| 2023/11/13 | 1,060 | 1,072 | 1,028 | 1,032 | -28 | -2.6% | 548,800 |
| 2023/11/10 | 1,066 | 1,077 | 1,055 | 1,060 | -20 | -1.9% | 228,600 |
351～
400
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
