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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,430 | 1,430 | 1,316 | 1,388 | -18 | -1.3% | 6,949,200 |
| 2022/11/17 | 1,406 | 1,406 | 1,406 | 1,406 | +300 | +27.1% | 683,000 |
| 2022/11/16 | 1,119 | 1,123 | 1,101 | 1,106 | -6 | -0.5% | 363,800 |
| 2022/11/15 | 1,103 | 1,112 | 1,094 | 1,112 | +1 | +0.1% | 376,400 |
| 2022/11/14 | 1,124 | 1,131 | 1,110 | 1,111 | ±0 | ±0% | 437,700 |
| 2022/11/11 | 1,104 | 1,117 | 1,103 | 1,111 | +23 | +2.1% | 487,500 |
| 2022/11/10 | 1,095 | 1,095 | 1,081 | 1,088 | -7 | -0.6% | 281,000 |
| 2022/11/09 | 1,104 | 1,114 | 1,092 | 1,095 | -2 | -0.2% | 364,000 |
| 2022/11/08 | 1,106 | 1,124 | 1,095 | 1,097 | -4 | -0.4% | 360,500 |
| 2022/11/07 | 1,079 | 1,103 | 1,074 | 1,101 | +29 | +2.7% | 435,300 |
| 2022/11/04 | 1,098 | 1,098 | 1,061 | 1,072 | -35 | -3.2% | 824,800 |
| 2022/11/02 | 1,113 | 1,113 | 1,098 | 1,107 | -6 | -0.5% | 349,200 |
| 2022/11/01 | 1,116 | 1,116 | 1,101 | 1,113 | -3 | -0.3% | 310,800 |
| 2022/10/31 | 1,110 | 1,124 | 1,098 | 1,116 | +20 | +1.8% | 518,600 |
| 2022/10/28 | 1,094 | 1,102 | 1,070 | 1,096 | -5 | -0.5% | 794,400 |
| 2022/10/27 | 1,116 | 1,117 | 1,091 | 1,101 | -10 | -0.9% | 685,000 |
| 2022/10/26 | 1,129 | 1,129 | 1,111 | 1,111 | -4 | -0.4% | 437,700 |
| 2022/10/25 | 1,111 | 1,120 | 1,099 | 1,115 | +15 | +1.4% | 378,600 |
| 2022/10/24 | 1,129 | 1,129 | 1,099 | 1,100 | -7 | -0.6% | 377,800 |
| 2022/10/21 | 1,106 | 1,117 | 1,098 | 1,107 | -6 | -0.5% | 263,300 |
| 2022/10/20 | 1,107 | 1,117 | 1,095 | 1,113 | +1 | +0.1% | 399,100 |
| 2022/10/19 | 1,112 | 1,132 | 1,103 | 1,112 | +2 | +0.2% | 460,000 |
| 2022/10/18 | 1,121 | 1,122 | 1,102 | 1,110 | +6 | +0.5% | 389,300 |
| 2022/10/17 | 1,105 | 1,105 | 1,078 | 1,104 | -14 | -1.3% | 524,000 |
| 2022/10/14 | 1,120 | 1,123 | 1,101 | 1,118 | +13 | +1.2% | 459,100 |
| 2022/10/13 | 1,129 | 1,136 | 1,101 | 1,105 | -12 | -1.1% | 287,200 |
| 2022/10/12 | 1,115 | 1,124 | 1,094 | 1,117 | -13 | -1.2% | 567,900 |
| 2022/10/11 | 1,125 | 1,131 | 1,113 | 1,130 | -3 | -0.3% | 338,900 |
| 2022/10/07 | 1,136 | 1,156 | 1,129 | 1,133 | -11 | -1% | 360,200 |
| 2022/10/06 | 1,141 | 1,156 | 1,133 | 1,144 | +6 | +0.5% | 380,500 |
| 2022/10/05 | 1,189 | 1,190 | 1,138 | 1,138 | -30 | -2.6% | 556,600 |
| 2022/10/04 | 1,190 | 1,198 | 1,165 | 1,168 | -7 | -0.6% | 408,800 |
| 2022/10/03 | 1,154 | 1,180 | 1,145 | 1,175 | +8 | +0.7% | 422,500 |
| 2022/09/30 | 1,188 | 1,196 | 1,165 | 1,167 | -33 | -2.8% | 489,100 |
| 2022/09/29 | 1,222 | 1,229 | 1,199 | 1,200 | -17 | -1.4% | 382,900 |
| 2022/09/28 | 1,229 | 1,251 | 1,204 | 1,217 | -21 | -1.7% | 552,900 |
| 2022/09/27 | 1,205 | 1,238 | 1,203 | 1,238 | +47 | +3.9% | 592,500 |
| 2022/09/26 | 1,193 | 1,210 | 1,185 | 1,191 | -16 | -1.3% | 570,400 |
| 2022/09/22 | 1,211 | 1,216 | 1,193 | 1,207 | -21 | -1.7% | 793,000 |
| 2022/09/21 | 1,260 | 1,268 | 1,214 | 1,228 | -26 | -2.1% | 766,700 |
| 2022/09/20 | 1,235 | 1,258 | 1,220 | 1,254 | +25 | +2% | 890,700 |
| 2022/09/16 | 1,300 | 1,300 | 1,226 | 1,229 | -87 | -6.6% | 1,642,200 |
| 2022/09/15 | 1,291 | 1,343 | 1,290 | 1,316 | +28 | +2.2% | 2,364,400 |
| 2022/09/14 | 1,330 | 1,380 | 1,281 | 1,288 | -182 | -12.4% | 4,132,000 |
| 2022/09/13 | 1,498 | 1,523 | 1,436 | 1,470 | +15 | +1% | 1,613,100 |
| 2022/09/12 | 1,465 | 1,477 | 1,443 | 1,455 | +10 | +0.7% | 880,900 |
| 2022/09/09 | 1,440 | 1,478 | 1,439 | 1,445 | +6 | +0.4% | 675,300 |
| 2022/09/08 | 1,454 | 1,454 | 1,414 | 1,439 | ±0 | ±0% | 470,000 |
| 2022/09/07 | 1,469 | 1,478 | 1,417 | 1,439 | -26 | -1.8% | 485,800 |
| 2022/09/06 | 1,474 | 1,480 | 1,441 | 1,465 | -13 | -0.9% | 535,400 |
601～
650
件表示中 / 3757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 | 84,400円 | -21.9% | -40.6% | 1.07% | 42.22倍 | 1.87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 | 422,000円 | +21.9% | +11.7% | 3.32% | 11.28倍 | 2.49倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日アビオ | 297,100円 | +21.9% | +18.5% | 0.20% | 24.07倍 | 3.54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 |
| 湖北工業 | 188,000円 | +12.5% | -7.9% | 1.60% | 16.20倍 | 2.08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 |
| Ｍｉｍａｋｉ | 144,300円 | +11.1% | +61.8% | 3.64% | 7.38倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
