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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 940 | 961 | 940 | 961 | -28 | -2.8% | 528,100 |
| 2024/04/25 | 994 | 994 | 984 | 989 | -2 | -0.2% | 379,100 |
| 2024/04/24 | 993 | 995 | 987 | 991 | +1 | +0.1% | 181,500 |
| 2024/04/23 | 990 | 993 | 986 | 990 | +1 | +0.1% | 170,100 |
| 2024/04/22 | 984 | 990 | 983 | 989 | +15 | +1.5% | 194,700 |
| 2024/04/19 | 986 | 986 | 971 | 974 | -6 | -0.6% | 262,800 |
| 2024/04/18 | 975 | 989 | 975 | 980 | +1 | +0.1% | 164,800 |
| 2024/04/17 | 983 | 987 | 975 | 979 | -7 | -0.7% | 150,400 |
| 2024/04/16 | 978 | 990 | 976 | 986 | +6 | +0.6% | 201,800 |
| 2024/04/15 | 976 | 982 | 975 | 980 | +3 | +0.3% | 107,900 |
| 2024/04/12 | 979 | 983 | 976 | 977 | ±0 | ±0% | 113,400 |
| 2024/04/11 | 976 | 980 | 972 | 977 | ±0 | ±0% | 113,000 |
| 2024/04/10 | 983 | 986 | 976 | 977 | -3 | -0.3% | 154,000 |
| 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 |
1～
50
件表示中 / 3510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 | 96,100円 | -24.6% | -69.1% | 0.94% | 55.65倍 | 1.99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 |
| ｓａｎｔｅｃＨＤ | 487,000円 | +18.1% | +15.4% | 1.64% | 16.85倍 | 3.62倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| メルコ | 340,000円 | +1.7% | -64.0% | 3.53% | 24.69倍 | 0.90倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺のシマダヤは２４年度中に上場申請へ |
| 湖北工業 | 199,600円 | +7.9% | +4.2% | 1.15% | 25.22倍 | 2.69倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| アイホン | 290,500円 | +13.8% | +22.4% | 4.48% | 12.85倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
