6630 ヤーマン

6630
2024/03/28
時価
579億円
PER 予
57.57倍
2011年以降
3.78-46.38倍
(2011-2023年)
PBR
2.11倍
2011年以降
0.62-13.28倍
(2011-2023年)
配当 予
0.91%
ROE 予
3.67%
ROA 予
3.1%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
993
始値
993
高値
1,012
安値
993
終値 +0.1%
994
出来高 -32.84%
242,700

乖離率

株価(5日)
移動平均値
+1.12%
983
株価(25日)
移動平均値
+0.3%
991
出来高(5日)
移動平均値
-23.94%
319,100

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/289931,012993994+0.1%242,700579億9878万+0.3%57.572.11
03/279961,002989993+0.51%361,400579億4043万+0.1%57.512.11
03/26979991974988+1.44%352,000576億4869万-0.5%57.222.1
03/25970981968974+0.83%273,200568億3180万-2.01%56.412.07
03/22971971954966+0.1%366,200563億6501万-2.91%55.952.05
03/21983983962965-1.43%442,200563億666万-3.11%55.892.05
03/199719879699790%230,300571億2355万-1.9%56.72.08
03/181,0001,000964979-1.81%588,800571億2355万-2%56.72.08
03/159501,015934997+1.42%1,320,500581億7383万-0.3%57.742.12
03/149901,005983983-1.6%719,600573億5694万-1.8%56.932.09
03/131,0071,014997999-0.99%232,200582億9053万-0.3%57.862.12
03/129881,0109871,009+2.13%318,700588億7401万+0.7%58.442.14
03/119931,005981988-0.1%401,700576億4869万-1.4%57.222.1
03/089961,003989989-0.7%277,500577億704万-1.4%57.282.1
03/079961,000987996+0.4%175,700581億1548万-0.8%57.692.12
03/069881,000986992+0.2%150,500578億8208万-1.2%57.452.11
03/05984997976990+0.61%213,300577億6539万-1.49%57.342.1
03/04989997983984-0.61%260,800574億1529万-2.19%56.992.09
03/011,0001,003989990-0.8%352,600577億6539万-1.59%57.342.1
02/291,0041,008998998-0.89%299,200582億3218万-0.89%57.82.12
02/281,0011,0121,0001,007+0.3%183,200587億5732万0%58.322.14
02/271,0071,0099971,004-0.3%189,100585億8227万-0.2%58.152.13
02/261,0061,0221,0031,0070%177,100587億5732万+0.1%58.322.14
02/221,0111,0119991,007-0.2%147,700587億5732万+0.2%58.322.14
02/211,0111,0151,0031,009-0.2%124,800588億7401万+0.5%58.442.14
02/201,0181,0181,0001,011-0.79%178,200589億9071万+0.7%58.552.15
02/191,0041,0191,0021,019+1.8%266,400594億5750万+1.49%59.022.17
02/161,0051,0069951,001-0.4%187,900584億722万-0.4%57.972.13
02/159971,0069871,005+0.9%252,200586億4062万-0.1%58.212.14
02/141,0001,002991996-0.7%225,500581億1548万-1.19%57.692.12
02/131,0191,0211,0021,003-1.08%172,500585億2392万-0.59%58.092.13
02/091,0081,0151,0061,014+0.5%113,500591億6576万+0.4%58.732.16
02/081,0021,0119971,009+0.5%200,700588億7401万-0.1%58.442.14
02/071,0101,0111,0021,004-0.5%89,600585億8227万-0.59%58.152.13
02/061,0251,0251,0081,009-1.18%158,900588億7401万0%58.442.14
02/051,0081,0301,0051,021+1.39%244,600595億7420万+1.29%59.132.17
02/021,0101,0121,0021,007-0.3%122,700587億5732万+0.1%58.322.14
02/011,0061,0119961,010-0.49%173,000589億3236万+0.5%58.52.15
01/319991,0159941,015+1.7%245,400592億2411万+1.1%58.792.16
01/301,0131,018998998-1.48%593,800582億3218万-0.6%57.82.12
01/291,0111,0131,0041,013+1%164,600591億741万+0.9%58.672.15
01/269971,0149971,003+0.3%238,900585億2392万0%58.092.13
01/259991,0029911,000+0.1%198,600583億4888万-0.1%57.922.13
01/249971,004992999+0.1%155,100582億9053万0%57.862.12
01/231,0031,0129959980%209,500582億3218万+0.2%57.82.12
01/229901,008986998+1.11%313,600582億3218万+0.2%57.82.12
01/191,0001,001987987-0.5%227,000575億9034万-1%57.162.1
01/189841,003984992+1.02%221,600578億8208万-0.8%57.452.11
01/171,0031,005982982-2.29%480,800572億9860万-1.9%56.872.09
01/161,0191,0231,0051,005-1.57%252,000586億4062万+0.2%58.212.14
01/151,0351,0351,0191,021-0.87%193,700595億7420万+1.59%59.132.17
01/121,0391,0431,0191,030-0.68%229,100600億9934万+2.39%59.652.19
01/111,0441,0461,0271,037-0.38%185,500605億778万+3.08%60.062.2
01/101,0351,0441,0291,041+0.19%207,700607億4118万+3.38%60.292.21
01/091,0141,0441,0131,039+2.67%357,000606億2448万+3.18%60.182.21
01/051,0191,0201,0021,012-0.2%223,000590億4906万+0.3%58.612.15
01/041,0031,0199931,014+0.8%227,500591億6576万+0.3%58.732.16
2023
12/299961,0099891,006+1.21%233,400586億9897万-0.59%58.262.14
12/28977994969994+1.53%210,100579億9878万-1.88%57.572.11
12/27955982955979+1.56%318,400571億2355万-3.64%56.72.08
12/26976981957964-1.43%290,100562億4832万-5.4%55.832.05
12/251,0061,013975978-2.78%278,600570億6520万-4.31%56.642.08
12/229971,0159971,006+0.7%310,800586億9897万-1.76%58.262.14
12/219911,0039869990%209,200582億9053万-2.54%57.862.12
12/209981,008991999+0.81%323,200582億9053万-2.73%57.862.12
12/19967991967991+3.44%400,300578億2374万-3.69%57.42.11
12/18942971937958+1.27%523,800558億9822万-6.99%55.482.04
12/15908949900946+3.39%915,100551億9804万-8.51%54.792.01
12/14952958909915-9.58%2,268,400533億8922万-12.02%52.991.94
12/131,0201,0251,0071,012-1.27%598,100590億4906万-3.16%58.612.15
12/121,0511,0531,0251,025-2.01%321,900598億760万-2.1%59.362.18
12/111,0351,0461,0351,046+1.55%161,700610億3292万-0.38%60.582.22
12/081,0261,0451,0261,030+0.1%183,100600億9934万-2%59.652.19
12/071,0391,0461,0281,029-1.25%179,800600億4099万-2.19%59.62.19
12/061,0461,0511,0401,042-0.38%134,200607億9953万-1.14%60.352.21
12/051,0541,0611,0441,046-0.76%126,200610億3292万-0.76%60.582.22
12/041,0411,0581,0371,054+1.35%171,200614億9971万0%61.042.24
12/011,0611,0701,0401,040-1.98%241,100606億8283万-1.33%60.232.21
11/301,0721,0751,0561,061-1.39%259,600619億816万+0.66%61.452.26
11/291,0711,0921,0711,076+1.99%554,200627億8339万+2.09%62.322.29
11/281,0401,0581,0371,055+1.74%164,700615億5806万+0.38%61.12.24
11/271,0531,0611,0361,037-1.43%141,400605億778万-1.24%60.062.2
11/241,0611,0641,0511,052-0.75%125,000613億8302万+0.29%60.932.24
11/221,0451,0631,0451,060+1.34%182,100618億4981万+1.15%61.392.25
11/211,0531,0571,0331,046-0.66%252,900610億3292万0%60.582.22
11/201,0371,0531,0331,053+1.84%272,100614億4137万+0.77%60.992.24
11/171,0291,0341,0221,034+0.39%213,900603億3274万-0.96%59.892.2
11/161,0411,0461,0291,030-1.44%176,600600億9934万-1.25%59.652.19
11/151,0381,0491,0281,045+1.46%238,100609億7457万+0.29%60.522.22
11/141,0401,0561,0281,030-0.19%205,700600億9934万-1.15%59.652.19
11/131,0601,0721,0281,032-2.64%548,800602億1604万-0.86%59.772.19
11/101,0661,0771,0551,060-1.85%228,600618億4981万+1.83%61.392.25
11/091,0461,0891,0461,080+2.76%286,600630億1679万+3.85%62.552.3
11/081,0651,0731,0451,051-1.5%179,000613億2467万+1.45%60.872.23
11/071,0921,0971,0651,067-1.75%230,200622億5825万+3.09%61.82.27
11/061,0751,0941,0721,086+1.31%452,800633億6688万+5.23%62.92.31
11/021,0711,0771,0561,072+0.37%190,100625億4999万+4.08%62.092.28
11/011,0641,0721,0551,068+0.66%247,500623億1660万+3.79%61.862.27
10/311,0501,0611,0421,061+1.05%159,800619億816万+3.31%61.452.2
10/301,0421,0551,0391,050-0.47%138,300612億6632万+2.24%60.812.17

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2011年
4月期
108
2,150
1/28
61
610
3/16
488,000
48,800
4/25
62億7155万35億5874万+15.14%
4/18
-34.2%
3/15
2012年
4月期
150
1,499
12/12
80
795
5/17
2,861,000
286,100
3/14
87億4516万46億3803万+18.39%
12/9
-17.87%
5/15
2013年
4月期
198
1,980
4/15
104
1,040
6/14
1,531,000
153,100
4/25
115億5132万60億6736万+26.26%
4/15
-18.93%
6/4
2014年
4月期
168
1,675
5/7
110
1,100
6/7
1,043,000
104,300
4/25
97億7195万64億1740万+11.65%
1/20
-23.8%
6/7
2015年
4月期
190
1,898
3/19
121
1,215
5/22

1,212
5/21
1,699,000
169,900
4/27
110億7461万70億8938万+10.99%
3/18
-10.74%
5/7
2016年
4月期
233
2,333
3/31
135
1,350
8/25
1,434,000
143,400
11/16
136億1279万78億7709万+14.43%
9/11
-8.36%
2/12
2017年
4月期
677
6,770
2/1
171
1,710
6/24
5,566,000
556,600
3/15
395億219万99億7765万+56.22%
9/26
-12.18%
3/27
2018年
4月期
2,765
4/20
527
5,270
5/1
9,205,000
920,500
9/15
1613億3465万307億4985万+52.31%
6/19
-16.69%
2/6
2019年
4月期
2,788
5/31
1,037
4/26
8,073,000
9/14
1626億7667万605億778万+25.9%
9/18
-26.92%
12/25
2020年
4月期
1,095
5/7
386
3/13
5,911,300
6/14
638億9202万225億2266万+20.93%
3/26
-30.03%
3/13
2021年
4月期
2,458
12/11
674
5/7
5,138,700
11/18
1434億2154万393億2714万+33.04%
11/19
-13.04%
12/22
2022年
4月期
1,583
5/27
858
1/21
5,832,400
9/16
923億6627万500億6333万+32.21%
9/17
-20.25%
12/2
2023年
4月期
1,792
6/29
968
3/16
7,529,500
12/14
1045億6119万564億8171万+30.64%
6/22
-30.8%
3/16
最新994
2024/3/28
242,700579億9878万+0.3%
991

年間値上がり率

2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
220%(3.2倍)
2017/12/29 vs 2016/12/30
225%(3.25倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
-47%(0.53倍)
2020/12/30 vs 2019/12/30
155%(2.55倍)
2021/12/30 vs 2020/12/30
-49%(0.51倍)
2022/12/30 vs 2021/12/30
50%(1.5倍)
2023/12/29 vs 2022/12/30
-30%(0.7倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
61円(2011/03/16)
1530%(16.3倍)
994円(3/28)