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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/19 | 1,566 | 1,624 | 1,566 | 1,608 | +51 | +3.3% | 512,600 |
| 2022/08/18 | 1,534 | 1,563 | 1,521 | 1,557 | +23 | +1.5% | 235,900 |
| 2022/08/17 | 1,533 | 1,537 | 1,511 | 1,534 | +5 | +0.3% | 240,100 |
| 2022/08/16 | 1,518 | 1,538 | 1,510 | 1,529 | +14 | +0.9% | 308,800 |
| 2022/08/15 | 1,503 | 1,537 | 1,503 | 1,515 | +23 | +1.5% | 357,400 |
| 2022/08/12 | 1,522 | 1,522 | 1,489 | 1,492 | -30 | -2% | 327,300 |
| 2022/08/10 | 1,530 | 1,531 | 1,464 | 1,522 | -34 | -2.2% | 662,800 |
| 2022/08/09 | 1,548 | 1,574 | 1,541 | 1,556 | +3 | +0.2% | 176,100 |
| 2022/08/08 | 1,609 | 1,614 | 1,551 | 1,553 | -45 | -2.8% | 299,200 |
| 2022/08/05 | 1,574 | 1,606 | 1,565 | 1,598 | +15 | +0.9% | 280,800 |
| 2022/08/04 | 1,560 | 1,590 | 1,550 | 1,583 | +42 | +2.7% | 308,900 |
| 2022/08/03 | 1,540 | 1,547 | 1,524 | 1,541 | +4 | +0.3% | 214,200 |
| 2022/08/02 | 1,570 | 1,595 | 1,532 | 1,537 | -26 | -1.7% | 296,700 |
| 2022/08/01 | 1,531 | 1,573 | 1,520 | 1,563 | +14 | +0.9% | 447,400 |
| 2022/07/29 | 1,558 | 1,570 | 1,538 | 1,549 | -20 | -1.3% | 384,100 |
| 2022/07/28 | 1,576 | 1,576 | 1,543 | 1,569 | -3 | -0.2% | 391,400 |
| 2022/07/27 | 1,593 | 1,610 | 1,572 | 1,572 | -42 | -2.6% | 363,600 |
| 2022/07/26 | 1,587 | 1,617 | 1,573 | 1,614 | +27 | +1.7% | 343,900 |
| 2022/07/25 | 1,596 | 1,614 | 1,569 | 1,587 | -21 | -1.3% | 634,300 |
| 2022/07/22 | 1,673 | 1,677 | 1,608 | 1,608 | -63 | -3.8% | 671,200 |
| 2022/07/21 | 1,651 | 1,678 | 1,641 | 1,671 | +14 | +0.8% | 393,600 |
| 2022/07/20 | 1,680 | 1,696 | 1,647 | 1,657 | -17 | -1% | 555,700 |
| 2022/07/19 | 1,677 | 1,692 | 1,666 | 1,674 | -3 | -0.2% | 379,500 |
| 2022/07/15 | 1,670 | 1,704 | 1,657 | 1,677 | +11 | +0.7% | 496,200 |
| 2022/07/14 | 1,673 | 1,694 | 1,658 | 1,666 | +11 | +0.7% | 394,200 |
| 2022/07/13 | 1,670 | 1,685 | 1,647 | 1,655 | -14 | -0.8% | 487,100 |
| 2022/07/12 | 1,704 | 1,728 | 1,657 | 1,669 | -29 | -1.7% | 670,700 |
| 2022/07/11 | 1,700 | 1,716 | 1,673 | 1,698 | -2 | -0.1% | 603,700 |
| 2022/07/08 | 1,694 | 1,723 | 1,667 | 1,700 | +6 | +0.4% | 896,800 |
| 2022/07/07 | 1,693 | 1,710 | 1,661 | 1,694 | -17 | -1% | 665,900 |
| 2022/07/06 | 1,679 | 1,717 | 1,661 | 1,711 | +43 | +2.6% | 944,900 |
| 2022/07/05 | 1,650 | 1,688 | 1,632 | 1,668 | +2 | +0.1% | 799,600 |
| 2022/07/04 | 1,730 | 1,733 | 1,634 | 1,666 | -56 | -3.3% | 1,074,100 |
| 2022/07/01 | 1,735 | 1,750 | 1,686 | 1,722 | -6 | -0.3% | 684,800 |
| 2022/06/30 | 1,734 | 1,750 | 1,710 | 1,728 | -21 | -1.2% | 683,100 |
| 2022/06/29 | 1,714 | 1,792 | 1,690 | 1,749 | +19 | +1.1% | 1,364,200 |
| 2022/06/28 | 1,650 | 1,737 | 1,644 | 1,730 | +63 | +3.8% | 1,337,700 |
| 2022/06/27 | 1,694 | 1,704 | 1,612 | 1,667 | -22 | -1.3% | 1,053,700 |
| 2022/06/24 | 1,696 | 1,714 | 1,668 | 1,689 | +13 | +0.8% | 1,235,500 |
651～
700
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
