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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 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 |
| 2022/06/23 | 1,661 | 1,714 | 1,643 | 1,676 | +15 | +0.9% | 1,868,100 |
| 2022/06/22 | 1,584 | 1,680 | 1,568 | 1,661 | +80 | +5.1% | 3,002,700 |
| 2022/06/21 | 1,471 | 1,587 | 1,467 | 1,581 | +111 | +7.6% | 2,092,600 |
| 2022/06/20 | 1,432 | 1,470 | 1,394 | 1,470 | +61 | +4.3% | 1,464,300 |
| 2022/06/17 | 1,340 | 1,409 | 1,340 | 1,409 | +39 | +2.8% | 1,412,200 |
| 2022/06/16 | 1,438 | 1,455 | 1,356 | 1,370 | -29 | -2.1% | 1,969,600 |
| 2022/06/15 | 1,390 | 1,458 | 1,333 | 1,399 | +159 | +12.8% | 5,410,800 |
| 2022/06/14 | 1,250 | 1,265 | 1,205 | 1,240 | -38 | -3% | 658,500 |
| 2022/06/13 | 1,268 | 1,289 | 1,257 | 1,278 | +2 | +0.2% | 322,000 |
| 2022/06/10 | 1,275 | 1,312 | 1,273 | 1,276 | -2 | -0.2% | 477,900 |
| 2022/06/09 | 1,255 | 1,291 | 1,240 | 1,278 | +18 | +1.4% | 342,400 |
701～
750
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 | 84,700円 | -28.1% | - | 1.59% | 186.56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 | 567,000円 | +10.1% | +4.1% | 1.32% | 21.96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 | 275,500円 | +3.3% | +20.1% | 4.72% | 12.19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 |
| 寺崎電気 | 360,500円 | +5.3% | -2.7% | 1.19% | 11.29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 | 95,900円 | +0.9% | +5.8% | 3.65% | 11.97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 |
市場注目の銘柄
チャート関連のコラム
