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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,158 | 1,192 | 1,147 | 1,184 | +56 | +5% | 333,000 |
| 2022/05/17 | 1,160 | 1,167 | 1,118 | 1,128 | -33 | -2.8% | 255,400 |
| 2022/05/16 | 1,164 | 1,185 | 1,157 | 1,161 | -8 | -0.7% | 238,500 |
| 2022/05/13 | 1,157 | 1,179 | 1,153 | 1,169 | +19 | +1.7% | 216,200 |
| 2022/05/12 | 1,151 | 1,162 | 1,131 | 1,150 | -23 | -2% | 226,100 |
| 2022/05/11 | 1,163 | 1,182 | 1,152 | 1,173 | -9 | -0.8% | 183,100 |
| 2022/05/10 | 1,147 | 1,190 | 1,145 | 1,182 | +32 | +2.8% | 322,500 |
| 2022/05/09 | 1,148 | 1,164 | 1,136 | 1,150 | -7 | -0.6% | 299,700 |
| 2022/05/06 | 1,170 | 1,172 | 1,137 | 1,157 | -30 | -2.5% | 421,600 |
| 2022/05/02 | 1,234 | 1,236 | 1,187 | 1,187 | -54 | -4.4% | 331,000 |
| 2022/04/28 | 1,212 | 1,255 | 1,197 | 1,241 | +27 | +2.2% | 380,000 |
| 2022/04/27 | 1,187 | 1,216 | 1,167 | 1,214 | +34 | +2.9% | 1,118,200 |
| 2022/04/26 | 1,190 | 1,205 | 1,164 | 1,180 | -7 | -0.6% | 1,155,500 |
| 2022/04/25 | 1,189 | 1,209 | 1,178 | 1,187 | -30 | -2.5% | 484,200 |
| 2022/04/22 | 1,214 | 1,227 | 1,190 | 1,217 | -3 | -0.2% | 522,700 |
| 2022/04/21 | 1,258 | 1,268 | 1,219 | 1,220 | -40 | -3.2% | 365,900 |
| 2022/04/20 | 1,268 | 1,287 | 1,260 | 1,260 | +8 | +0.6% | 366,300 |
| 2022/04/19 | 1,242 | 1,257 | 1,232 | 1,252 | +12 | +1% | 226,000 |
| 2022/04/18 | 1,225 | 1,243 | 1,220 | 1,240 | +15 | +1.2% | 255,000 |
| 2022/04/15 | 1,225 | 1,237 | 1,207 | 1,225 | -6 | -0.5% | 306,800 |
| 2022/04/14 | 1,270 | 1,272 | 1,229 | 1,231 | -43 | -3.4% | 436,500 |
| 2022/04/13 | 1,288 | 1,288 | 1,267 | 1,274 | -26 | -2% | 428,400 |
| 2022/04/12 | 1,280 | 1,302 | 1,274 | 1,300 | +26 | +2% | 577,700 |
| 2022/04/11 | 1,288 | 1,304 | 1,262 | 1,274 | -7 | -0.5% | 590,100 |
| 2022/04/08 | 1,282 | 1,309 | 1,267 | 1,281 | +17 | +1.3% | 574,600 |
| 2022/04/07 | 1,270 | 1,284 | 1,247 | 1,264 | -22 | -1.7% | 1,004,600 |
| 2022/04/06 | 1,237 | 1,307 | 1,227 | 1,286 | +57 | +4.6% | 1,646,900 |
| 2022/04/05 | 1,184 | 1,236 | 1,180 | 1,229 | +57 | +4.9% | 956,600 |
| 2022/04/04 | 1,152 | 1,175 | 1,144 | 1,172 | +22 | +1.9% | 481,500 |
| 2022/04/01 | 1,135 | 1,163 | 1,131 | 1,150 | +1 | +0.1% | 483,500 |
| 2022/03/31 | 1,185 | 1,195 | 1,134 | 1,149 | -51 | -4.3% | 926,300 |
| 2022/03/30 | 1,182 | 1,207 | 1,167 | 1,200 | +31 | +2.7% | 647,400 |
| 2022/03/29 | 1,155 | 1,174 | 1,129 | 1,169 | +11 | +0.9% | 471,100 |
| 2022/03/28 | 1,185 | 1,185 | 1,137 | 1,158 | -28 | -2.4% | 552,700 |
| 2022/03/25 | 1,162 | 1,189 | 1,136 | 1,186 | +32 | +2.8% | 698,300 |
| 2022/03/24 | 1,111 | 1,159 | 1,105 | 1,154 | +27 | +2.4% | 592,200 |
| 2022/03/23 | 1,140 | 1,142 | 1,120 | 1,127 | -11 | -1% | 372,200 |
| 2022/03/22 | 1,123 | 1,143 | 1,108 | 1,138 | +15 | +1.3% | 672,000 |
| 2022/03/18 | 1,091 | 1,130 | 1,060 | 1,123 | +32 | +2.9% | 1,220,600 |
| 2022/03/17 | 1,136 | 1,152 | 1,081 | 1,091 | -19 | -1.7% | 1,104,500 |
| 2022/03/16 | 1,147 | 1,157 | 1,110 | 1,110 | -49 | -4.2% | 1,796,000 |
| 2022/03/15 | 1,063 | 1,160 | 1,058 | 1,159 | +112 | +10.7% | 4,171,800 |
| 2022/03/14 | 986 | 1,047 | 984 | 1,047 | +150 | +16.7% | 2,453,700 |
| 2022/03/11 | 913 | 916 | 897 | 897 | -38 | -4.1% | 746,000 |
| 2022/03/10 | 929 | 935 | 921 | 935 | +21 | +2.3% | 327,200 |
| 2022/03/09 | 904 | 924 | 902 | 914 | +17 | +1.9% | 313,400 |
| 2022/03/08 | 895 | 933 | 891 | 897 | -3 | -0.3% | 526,400 |
| 2022/03/07 | 913 | 915 | 887 | 900 | -32 | -3.4% | 378,500 |
| 2022/03/04 | 940 | 946 | 915 | 932 | -15 | -1.6% | 306,300 |
| 2022/03/03 | 944 | 956 | 941 | 947 | +15 | +1.6% | 200,600 |
801～
850
件表示中 / 3831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 | 83,600円 | -28.1% | - | 1.61% | 184.14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 |
| エンプラス | 505,000円 | -0.2% | -44.9% | 1.58% | 21.26倍 | 0.81倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 301,000円 | +1.3% | 0.0% | 2.46% | 12.39倍 | 0.79倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 古河池 | 139,700円 | -1.0% | -17.9% | 0.00% | 11.28倍 | 1.15倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| ＢＵＦＦＡＬＯ | 350,000円 | -26.0% | -50.2% | 2.29% | 13.94倍 | 0.99倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
