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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 1,175 | 1,188 | 1,085 | 1,113 | -92 | -7.6% | 1,569,200 |
| 2021/08/11 | 1,210 | 1,213 | 1,193 | 1,205 | -4 | -0.3% | 170,400 |
| 2021/08/10 | 1,198 | 1,209 | 1,190 | 1,209 | +5 | +0.4% | 216,800 |
| 2021/08/06 | 1,206 | 1,217 | 1,190 | 1,204 | -10 | -0.8% | 201,000 |
| 2021/08/05 | 1,185 | 1,227 | 1,181 | 1,214 | +22 | +1.8% | 285,100 |
| 2021/08/04 | 1,223 | 1,227 | 1,185 | 1,192 | -37 | -3% | 381,100 |
| 2021/08/03 | 1,233 | 1,250 | 1,221 | 1,229 | -17 | -1.4% | 198,700 |
| 2021/08/02 | 1,235 | 1,252 | 1,226 | 1,246 | +15 | +1.2% | 245,000 |
| 2021/07/30 | 1,258 | 1,265 | 1,226 | 1,231 | -35 | -2.8% | 316,000 |
| 2021/07/29 | 1,301 | 1,302 | 1,265 | 1,266 | -34 | -2.6% | 339,500 |
| 2021/07/28 | 1,323 | 1,329 | 1,288 | 1,300 | -32 | -2.4% | 329,800 |
| 2021/07/27 | 1,348 | 1,350 | 1,324 | 1,332 | -15 | -1.1% | 175,600 |
| 2021/07/26 | 1,337 | 1,354 | 1,337 | 1,347 | +10 | +0.7% | 169,500 |
| 2021/07/21 | 1,310 | 1,337 | 1,305 | 1,337 | +40 | +3.1% | 294,000 |
| 2021/07/20 | 1,307 | 1,321 | 1,286 | 1,297 | -24 | -1.8% | 375,900 |
| 2021/07/19 | 1,339 | 1,340 | 1,312 | 1,321 | -13 | -1% | 302,600 |
| 2021/07/16 | 1,315 | 1,350 | 1,313 | 1,334 | +23 | +1.8% | 266,000 |
| 2021/07/15 | 1,344 | 1,347 | 1,308 | 1,311 | -32 | -2.4% | 298,400 |
| 2021/07/14 | 1,330 | 1,348 | 1,327 | 1,343 | +10 | +0.8% | 263,400 |
| 2021/07/13 | 1,351 | 1,364 | 1,328 | 1,333 | -17 | -1.3% | 279,200 |
| 2021/07/12 | 1,369 | 1,370 | 1,339 | 1,350 | +10 | +0.7% | 268,100 |
| 2021/07/09 | 1,310 | 1,344 | 1,299 | 1,340 | +21 | +1.6% | 476,300 |
| 2021/07/08 | 1,360 | 1,368 | 1,318 | 1,319 | -46 | -3.4% | 386,800 |
| 2021/07/07 | 1,378 | 1,392 | 1,361 | 1,365 | -26 | -1.9% | 334,300 |
| 2021/07/06 | 1,407 | 1,422 | 1,390 | 1,391 | -11 | -0.8% | 241,600 |
| 2021/07/05 | 1,428 | 1,432 | 1,402 | 1,402 | -40 | -2.8% | 280,200 |
| 2021/07/02 | 1,451 | 1,472 | 1,431 | 1,442 | -14 | -1% | 290,800 |
| 2021/07/01 | 1,494 | 1,500 | 1,454 | 1,456 | -38 | -2.5% | 392,500 |
| 2021/06/30 | 1,453 | 1,517 | 1,443 | 1,494 | +31 | +2.1% | 719,100 |
| 2021/06/29 | 1,401 | 1,479 | 1,401 | 1,463 | +62 | +4.4% | 805,600 |
| 2021/06/28 | 1,398 | 1,423 | 1,388 | 1,401 | +14 | +1% | 282,200 |
| 2021/06/25 | 1,378 | 1,393 | 1,376 | 1,387 | +22 | +1.6% | 311,600 |
| 2021/06/24 | 1,361 | 1,375 | 1,350 | 1,365 | -2 | -0.1% | 174,800 |
| 2021/06/23 | 1,355 | 1,386 | 1,353 | 1,367 | -2 | -0.1% | 243,000 |
| 2021/06/22 | 1,331 | 1,380 | 1,331 | 1,369 | +51 | +3.9% | 465,500 |
| 2021/06/21 | 1,328 | 1,335 | 1,307 | 1,318 | -42 | -3.1% | 525,100 |
| 2021/06/18 | 1,394 | 1,405 | 1,359 | 1,360 | -33 | -2.4% | 518,500 |
| 2021/06/17 | 1,427 | 1,438 | 1,390 | 1,393 | -35 | -2.5% | 608,300 |
| 2021/06/16 | 1,412 | 1,435 | 1,382 | 1,428 | +11 | +0.8% | 620,100 |
| 2021/06/15 | 1,390 | 1,443 | 1,372 | 1,417 | +28 | +2% | 975,800 |
| 2021/06/14 | 1,399 | 1,402 | 1,328 | 1,389 | -87 | -5.9% | 1,784,500 |
| 2021/06/11 | 1,463 | 1,509 | 1,461 | 1,476 | +31 | +2.1% | 692,600 |
| 2021/06/10 | 1,477 | 1,487 | 1,437 | 1,445 | -40 | -2.7% | 504,900 |
| 2021/06/09 | 1,506 | 1,513 | 1,480 | 1,485 | -32 | -2.1% | 284,300 |
| 2021/06/08 | 1,510 | 1,528 | 1,503 | 1,517 | +8 | +0.5% | 222,200 |
| 2021/06/07 | 1,478 | 1,515 | 1,469 | 1,509 | +41 | +2.8% | 328,600 |
| 2021/06/04 | 1,485 | 1,498 | 1,466 | 1,468 | -26 | -1.7% | 199,800 |
| 2021/06/03 | 1,454 | 1,504 | 1,454 | 1,494 | +39 | +2.7% | 243,800 |
| 2021/06/02 | 1,460 | 1,475 | 1,439 | 1,455 | -11 | -0.8% | 257,000 |
| 2021/06/01 | 1,490 | 1,493 | 1,465 | 1,466 | -26 | -1.7% | 223,500 |
951～
1000
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
