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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 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 |
| 2022/09/05 | 1,485 | 1,486 | 1,438 | 1,478 | -12 | -0.8% | 424,600 |
| 2022/09/02 | 1,534 | 1,543 | 1,480 | 1,490 | -45 | -2.9% | 459,000 |
| 2022/09/01 | 1,593 | 1,607 | 1,535 | 1,535 | -82 | -5.1% | 463,800 |
| 2022/08/31 | 1,601 | 1,619 | 1,585 | 1,617 | +11 | +0.7% | 279,900 |
| 2022/08/30 | 1,617 | 1,617 | 1,579 | 1,606 | -29 | -1.8% | 450,200 |
| 2022/08/29 | 1,612 | 1,646 | 1,603 | 1,635 | -36 | -2.2% | 296,000 |
| 2022/08/26 | 1,650 | 1,678 | 1,643 | 1,671 | +35 | +2.1% | 312,700 |
| 2022/08/25 | 1,640 | 1,648 | 1,602 | 1,636 | -2 | -0.1% | 413,000 |
| 2022/08/24 | 1,643 | 1,683 | 1,626 | 1,638 | +15 | +0.9% | 725,100 |
| 2022/08/23 | 1,617 | 1,628 | 1,575 | 1,623 | -13 | -0.8% | 470,300 |
| 2022/08/22 | 1,604 | 1,644 | 1,580 | 1,636 | +28 | +1.7% | 489,700 |
651～
700
件表示中 / 3796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 |
| 精工技研 | 565,000円 | +10.1% | +4.1% | 1.33% | 21.88倍 | 1.79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 | 272,700円 | +3.3% | +20.1% | 4.77% | 12.07倍 | 0.67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 |
| 寺崎電気 | 361,500円 | +5.3% | -2.7% | 1.19% | 11.32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 |
| 大崎電 | 98,100円 | +0.9% | +5.8% | 3.57% | 12.24倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
