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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 951 | 955 | 924 | 924 | -31 | -3.2% | 135,800 |
| 2024/05/28 | 953 | 961 | 953 | 955 | +2 | +0.2% | 112,400 |
| 2024/05/27 | 954 | 958 | 946 | 953 | -1 | -0.1% | 100,600 |
| 2024/05/24 | 958 | 962 | 944 | 954 | -7 | -0.7% | 119,400 |
| 2024/05/23 | 954 | 961 | 944 | 961 | ±0 | ±0% | 146,100 |
| 2024/05/22 | 943 | 961 | 935 | 961 | +18 | +1.9% | 253,100 |
| 2024/05/21 | 950 | 958 | 943 | 943 | -2 | -0.2% | 190,800 |
| 2024/05/20 | 931 | 952 | 927 | 945 | +12 | +1.3% | 318,500 |
| 2024/05/17 | 910 | 933 | 908 | 933 | +15 | +1.6% | 234,100 |
| 2024/05/16 | 924 | 925 | 897 | 918 | -12 | -1.3% | 326,100 |
| 2024/05/15 | 921 | 930 | 911 | 930 | +9 | +1% | 319,600 |
| 2024/05/14 | 910 | 928 | 910 | 921 | +8 | +0.9% | 236,200 |
| 2024/05/13 | 903 | 914 | 890 | 913 | +8 | +0.9% | 325,500 |
| 2024/05/10 | 910 | 916 | 904 | 905 | ±0 | ±0% | 175,100 |
| 2024/05/09 | 910 | 914 | 905 | 905 | -5 | -0.5% | 188,000 |
| 2024/05/08 | 932 | 932 | 910 | 910 | +2 | +0.2% | 263,400 |
| 2024/05/07 | 920 | 923 | 903 | 908 | -8 | -0.9% | 326,600 |
| 2024/05/02 | 925 | 937 | 916 | 916 | -4 | -0.4% | 286,300 |
| 2024/05/01 | 942 | 943 | 919 | 920 | -31 | -3.3% | 454,300 |
| 2024/04/30 | 956 | 959 | 948 | 951 | -10 | -1% | 181,900 |
| 2024/04/26 | 940 | 961 | 940 | 961 | -28 | -2.8% | 528,100 |
| 2024/04/25 | 994 | 994 | 984 | 989 | -2 | -0.2% | 379,100 |
| 2024/04/24 | 993 | 995 | 987 | 991 | +1 | +0.1% | 181,500 |
| 2024/04/23 | 990 | 993 | 986 | 990 | +1 | +0.1% | 170,100 |
| 2024/04/22 | 984 | 990 | 983 | 989 | +15 | +1.5% | 194,700 |
| 2024/04/19 | 986 | 986 | 971 | 974 | -6 | -0.6% | 262,800 |
| 2024/04/18 | 975 | 989 | 975 | 980 | +1 | +0.1% | 164,800 |
| 2024/04/17 | 983 | 987 | 975 | 979 | -7 | -0.7% | 150,400 |
| 2024/04/16 | 978 | 990 | 976 | 986 | +6 | +0.6% | 201,800 |
| 2024/04/15 | 976 | 982 | 975 | 980 | +3 | +0.3% | 107,900 |
| 2024/04/12 | 979 | 983 | 976 | 977 | ±0 | ±0% | 113,400 |
| 2024/04/11 | 976 | 980 | 972 | 977 | ±0 | ±0% | 113,000 |
| 2024/04/10 | 983 | 986 | 976 | 977 | -3 | -0.3% | 154,000 |
| 2024/04/09 | 993 | 993 | 980 | 980 | -7 | -0.7% | 174,600 |
| 2024/04/08 | 980 | 987 | 978 | 987 | +9 | +0.9% | 162,800 |
| 2024/04/05 | 974 | 980 | 968 | 978 | +3 | +0.3% | 216,800 |
| 2024/04/04 | 983 | 983 | 971 | 975 | -8 | -0.8% | 318,600 |
| 2024/04/03 | 994 | 994 | 983 | 983 | -11 | -1.1% | 239,100 |
| 2024/04/02 | 1,002 | 1,004 | 994 | 994 | -11 | -1.1% | 185,300 |
| 2024/04/01 | 1,009 | 1,013 | 1,002 | 1,005 | ±0 | ±0% | 209,200 |
| 2024/03/29 | 995 | 1,005 | 993 | 1,005 | +11 | +1.1% | 166,900 |
| 2024/03/28 | 993 | 1,012 | 993 | 994 | +1 | +0.1% | 242,700 |
| 2024/03/27 | 996 | 1,002 | 989 | 993 | +5 | +0.5% | 361,400 |
| 2024/03/26 | 979 | 991 | 974 | 988 | +14 | +1.4% | 352,000 |
| 2024/03/25 | 970 | 981 | 968 | 974 | +8 | +0.8% | 273,200 |
| 2024/03/22 | 971 | 971 | 954 | 966 | +1 | +0.1% | 366,200 |
| 2024/03/21 | 983 | 983 | 962 | 965 | -14 | -1.4% | 442,200 |
| 2024/03/19 | 971 | 987 | 969 | 979 | ±0 | ±0% | 230,300 |
| 2024/03/18 | 1,000 | 1,000 | 964 | 979 | -18 | -1.8% | 588,800 |
| 2024/03/15 | 950 | 1,015 | 934 | 997 | +14 | +1.4% | 1,320,500 |
301～
350
件表示中 / 3830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 |
| コーセル | 123,100円 | +23.2% | +277.4% | 4.47% | 26.55倍 | 0.91倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 東光高岳 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41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 | 349,000円 | -26.0% | -50.2% | 2.29% | 13.90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
