6630 ヤーマン

6630
2025/05/07
時価
495億円
PER 予
42.52倍
2011年以降
3.78-163.62倍
(2011-2024年)
PBR
1.78倍
2011年以降
0.62-13.28倍
(2011-2024年)
配当 予
1.06%
ROE 予
4.18%
ROA 予
3.65%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/2)
844
始値
844
高値
860
安値
844
終値 +0.71%
850
出来高 -19.15%
106,400

乖離率

株価(5日)
移動平均値
+0.12%
849
株価(25日)
移動平均値
-3.74%
883
出来高(5日)
移動平均値
-48.51%
206,660

2024/12/04~2025/05/07

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
2025
05/07844860844850+0.71%106,400495億9654万-3.74%42.521.78
05/02838852833844+0.36%131,600492億4645万-4.63%42.221.77
05/01848850838841-1.52%166,700490億7140万-5.29%42.071.76
04/30850858842854-0.12%156,000498億2994万-4.04%42.721.79
04/28850863844855-3.72%472,600498億8829万-4.15%42.771.79
04/25904905888888-1.66%261,400518億1380万-0.56%44.421.86
04/24920920903903-1.85%136,500526億8903万+1.23%45.171.89
04/239209229179200%119,800536億8096万+3.14%46.021.93
04/22915921914920+0.22%71,700536億8096万+3.37%46.021.93
04/219239269119180%127,900535億6427万+3.49%45.921.92
04/18909918903918+2.11%101,200535億6427万+3.96%45.921.92
04/17912913896899-1.43%98,000524億5564万+2.16%44.971.88
04/16911917908912+0.33%70,900532億1417万+3.87%45.621.91
04/15920925909909-0.66%98,900530億3913万+3.89%45.471.9
04/14912925912915+0.66%136,800533億8922万+4.93%45.771.92
04/11889909880909+1.68%138,500530億3913万+4.6%45.471.9
04/10897899885894+3%144,500521億6389万+3.23%44.721.87
04/09862876860868-0.91%148,000506億4682万+0.58%43.421.82
04/08840878838876+8.01%184,900511億1361万+1.74%43.821.83
04/07830837807811-5.59%333,300473億2094万-5.48%40.571.7
04/04870887853859-2.16%204,000501億2168万+0.35%42.971.8
04/03850878850878+1.86%232,800512億3031万+2.93%43.921.84
04/02886891862862-2.71%215,300502億9673万+1.65%43.121.8
04/01890896880886-0.45%177,900516億9710万+4.98%44.321.85
03/31900911889890-1.98%306,300519億3050万+5.95%44.521.86
03/28910918904908+0.11%214,200529億8078万+8.74%45.421.9
03/27899907895907+1%229,300529億2243万+9.41%45.371.9
03/26888898885898+1.24%167,400523億9729万+9.11%44.921.88
03/25880888878887+0.8%89,900517億5545万+8.44%44.371.86
03/24881884878880-0.11%89,200513億4701万+8.24%44.021.84
03/21884884873881-0.34%132,600514億536万+9.03%44.071.84
03/19876889872884+0.91%178,600515億8040万+10.09%44.221.85
03/18857876852876+3.42%231,800511億1361万+9.77%43.821.83
03/17850880842847+2.42%740,400494億2150万+6.68%42.371.77
03/14849849827827-1.19%297,100482億5452万+4.68%41.371.73
03/13849849835837-1.53%102,000488億3801万+6.35%41.871.75
03/12841850838850+1.07%134,900495億9654万+8.56%42.521.78
03/11830844829841+1.33%149,000490億7140万+8.1%42.071.76
03/10838841820830-0.36%116,600484億2957万+7.37%41.521.74
03/078288408218330%117,900486億461万+8.18%41.671.74
03/06838843823833-0.36%193,000486億461万+8.75%41.671.74
03/05813836813836+2.96%239,100487億7966万+9.71%41.821.75
03/04788815788812+3.18%259,800473億7929万+7.12%40.621.7
03/03784788781787+2.34%115,700459億2056万+4.38%39.371.65
02/28777782765769-1.28%98,600448億7028万+2.4%38.461.61
02/27771784770779+1.3%78,000454億5377万+4.14%38.971.63
02/26763769760769+0.79%60,100448億7028万+3.22%38.461.61
02/25765767759763-0.52%53,300445億2019万+2.83%38.161.6
02/21764774763767-0.9%75,800447億5359万+3.79%38.361.61
02/20770782770774+0.52%120,100451億6203万+5.16%38.711.62
02/19755770753770+1.85%99,600449億2863万+5.19%38.511.61
02/18761761756756-0.66%59,300441億1175万+3.7%37.811.58
02/17760763757761+0.26%108,700444億349万+4.68%38.061.59
02/14761761756759-0.26%64,300442億8679万+4.69%37.961.59
02/13765770759761-0.13%99,600444億349万+5.26%38.061.59
02/127647717627620%111,000444億6184万+5.69%38.111.59
02/10754763753762+0.93%74,200444億6184万+5.98%38.111.59
02/07758760749755+0.27%58,800440億5340万+5.3%37.761.58
02/06751759750753+0.4%104,400439億3670万+5.17%37.661.58
02/05740752740750+2.6%110,600437億6166万+5.04%37.511.57
02/04735738728731-0.27%69,400426億5303万+2.67%36.561.53
02/03726737721733+0.96%148,700427億6972万+3.24%36.661.53
01/31743743725726-2.29%91,700423億6128万+2.4%36.311.52
01/30738751737743+0.81%144,400433億5321万+4.94%37.161.56
01/29734737725737+0.27%93,000430億312万+4.24%36.861.54
01/28735738731735+0.14%106,700428億8642万+3.96%36.761.54
01/27725734723734+2.09%161,800428億2807万+3.82%36.711.54
01/24709722709719+1.41%122,300419億5284万+1.84%35.961.5
01/23704709695709+0.85%95,600413億6935万0%35.461.48
01/22703707694703-0.28%94,300410億1926万-1.26%35.161.47
01/21698705694705+1.59%98,200411億3596万-1.4%35.261.48
01/20675697675694+3.43%144,900404億9412万-3.21%34.711.45
01/17686687668671-2.33%260,200391億5209万-6.81%33.561.4
01/16694700687687-1.15%116,400400億8568万-4.98%34.361.44
01/15694698692695+0.72%88,200405億5247万-4.27%34.761.45
01/14697699690690-1%158,000402億6072万-5.35%34.511.44
01/10701703696697-0.99%177,000406億6916万-4.78%34.861.46
01/09710710703704-0.85%95,100410億7761万-4.22%35.211.47
01/08716716706710-0.56%126,300414億2770万-3.79%35.511.49
01/07719719708714-0.42%147,000416億6110万-3.64%35.711.49
01/06724726716717+0.42%162,000418億3614万-3.5%35.861.5
2024
12/30722727714714-1.11%155,600416億6110万-4.29%35.711.49
12/27711727711722+2.12%193,600421億2789万-3.6%36.111.51
12/26695711695707+1.43%335,700412億5265万-5.86%35.361.48
12/25700710692697-0.14%262,700406億6916万-7.56%34.861.46
12/24684700682698+1.31%425,000407億2751万-7.67%34.911.46
12/23715719689689-3.91%569,600402億237万-9.22%34.461.44
12/20720726716717-0.14%243,800418億3614万-5.78%35.861.5
12/19722724712718-1.24%195,400418億9449万-5.9%35.911.5
12/18727737726727-0.95%146,600424億1963万-4.84%36.361.52
12/17715737707734+1.94%456,100428億2807万-4.3%36.711.54
12/16760765720720-8.75%1,081,700420億1119万-6.37%36.011.51
12/13789793783789+1.02%405,300460億3726万+2.2%39.471.65
12/12778785777781+1.03%236,500455億7047万+1.03%39.071.63
12/11766775764773+1.31%159,400451億368万-0.26%38.661.62
12/10761770760763+0.39%154,600445億2019万-1.8%38.161.6
12/09765766758760-0.39%141,200443億4514万-2.56%38.011.59
12/06762768762763+0.26%76,300445億2019万-2.55%38.161.6
12/05770773760761-1.3%105,600444億349万-3.18%38.061.59
12/04765772760771+0.65%124,200449億8698万-2.28%38.561.61

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
2024年
4月期
1,183
5/23
900
12/15
2,317,200
6/14
690億2672万525億1399万+5.2%
11/6
-11.99%
12/14
最新850
2025/5/7
106,400495億9654万-3.74%
883

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)
2024/12/30 vs 2023/12/29
-29%(0.71倍)
2025/05/07 vs 2024/12/30
19%(1.19倍)
過去安値
61円(2011/03/16)
1293%(13.93倍)
850円(5/7)