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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 2,043 | 2,058 | 1,915 | 2,030 | -13 | -0.6% | 2,069,900 |
| 2017/11/27 | 1,951 | 2,074 | 1,951 | 2,043 | +135 | +7.1% | 3,773,900 |
| 2017/11/24 | 1,720 | 1,935 | 1,719 | 1,908 | +198 | +11.6% | 4,863,400 |
| 2017/11/22 | 1,779 | 1,887 | 1,681 | 1,710 | +61 | +3.7% | 6,565,900 |
| 2017/11/21 | 1,555 | 1,649 | 1,501 | 1,649 | +300 | +22.2% | 6,516,000 |
| 2017/11/20 | 1,300 | 1,354 | 1,297 | 1,349 | +47 | +3.6% | 534,400 |
| 2017/11/17 | 1,323 | 1,324 | 1,282 | 1,302 | +9 | +0.7% | 555,000 |
| 2017/11/16 | 1,272 | 1,302 | 1,266 | 1,293 | +22 | +1.7% | 553,300 |
| 2017/11/15 | 1,336 | 1,346 | 1,253 | 1,271 | -53 | -4% | 951,000 |
| 2017/11/14 | 1,427 | 1,430 | 1,322 | 1,324 | -106 | -7.4% | 1,334,800 |
| 2017/11/13 | 1,390 | 1,468 | 1,386 | 1,430 | +67 | +4.9% | 1,667,700 |
| 2017/11/10 | 1,327 | 1,371 | 1,326 | 1,363 | +31 | +2.3% | 814,900 |
| 2017/11/09 | 1,360 | 1,365 | 1,305 | 1,332 | -21 | -1.6% | 682,500 |
| 2017/11/08 | 1,352 | 1,377 | 1,335 | 1,353 | +2 | +0.1% | 477,700 |
| 2017/11/07 | 1,305 | 1,367 | 1,300 | 1,351 | +46 | +3.5% | 736,500 |
| 2017/11/06 | 1,335 | 1,339 | 1,297 | 1,305 | -31 | -2.3% | 528,600 |
| 2017/11/02 | 1,369 | 1,369 | 1,315 | 1,336 | -36 | -2.6% | 633,700 |
| 2017/11/01 | 1,331 | 1,387 | 1,320 | 1,372 | +56 | +4.3% | 943,000 |
| 2017/10/31 | 1,334 | 1,346 | 1,312 | 1,316 | -19 | -1.4% | 481,800 |
| 2017/10/30 | 1,359 | 1,363 | 1,301 | 1,335 | -17 | -1.3% | 828,600 |
| 2017/10/27 | 1,358 | 1,370 | 1,275 | 1,352 | -1 | -0.1% | 959,900 |
| 2017/10/26 | 1,361 | 1,364 | 1,334 | 1,353 | +4 | +0.3% | 707,000 |
| 2017/10/25 | 1,324 | 1,358 | 1,321 | 1,349 | +29 | +2.2% | 946,000 |
| 2017/10/24 | 1,338 | 1,347 | 1,308 | 1,320 | -10 | -0.8% | 1,023,000 |
| 2017/10/23 | 1,355 | 1,369 | 1,323 | 1,330 | -16 | -1.2% | 1,282,000 |
| 2017/10/20 | 1,370 | 1,386 | 1,342 | 1,346 | -40 | -2.9% | 1,436,000 |
| 2017/10/19 | 1,377 | 1,393 | 1,357 | 1,386 | +39 | +2.9% | 1,918,000 |
| 2017/10/18 | 1,317 | 1,365 | 1,311 | 1,347 | +36 | +2.7% | 2,062,000 |
| 2017/10/17 | 1,234 | 1,328 | 1,230 | 1,311 | +77 | +6.2% | 2,614,000 |
| 2017/10/16 | 1,240 | 1,243 | 1,216 | 1,234 | -3 | -0.2% | 775,000 |
| 2017/10/13 | 1,235 | 1,241 | 1,219 | 1,237 | +6 | +0.5% | 729,000 |
| 2017/10/12 | 1,250 | 1,250 | 1,224 | 1,231 | ±0 | ±0% | 644,000 |
| 2017/10/11 | 1,245 | 1,259 | 1,203 | 1,231 | -26 | -2.1% | 1,525,000 |
| 2017/10/10 | 1,207 | 1,263 | 1,193 | 1,257 | +56 | +4.7% | 1,880,000 |
| 2017/10/06 | 1,174 | 1,207 | 1,146 | 1,201 | +26 | +2.2% | 1,682,000 |
| 2017/10/05 | 1,172 | 1,191 | 1,168 | 1,175 | +6 | +0.5% | 974,000 |
| 2017/10/04 | 1,211 | 1,216 | 1,159 | 1,169 | -44 | -3.6% | 1,619,000 |
| 2017/10/03 | 1,223 | 1,241 | 1,201 | 1,213 | -7 | -0.6% | 1,126,000 |
| 2017/10/02 | 1,213 | 1,267 | 1,210 | 1,220 | +13 | +1.1% | 1,247,000 |
| 2017/09/29 | 1,189 | 1,230 | 1,184 | 1,207 | +27 | +2.3% | 1,241,000 |
| 2017/09/28 | 1,203 | 1,230 | 1,161 | 1,180 | -17 | -1.4% | 1,326,000 |
| 2017/09/27 | 1,170 | 1,200 | 1,147 | 1,197 | +47 | +4.1% | 1,134,000 |
| 2017/09/26 | 1,175 | 1,175 | 1,144 | 1,150 | -20 | -1.7% | 853,000 |
| 2017/09/25 | 1,185 | 1,220 | 1,164 | 1,170 | +7 | +0.6% | 1,472,000 |
| 2017/09/22 | 1,196 | 1,225 | 1,143 | 1,163 | -57 | -4.7% | 2,691,000 |
| 2017/09/21 | 1,258 | 1,285 | 1,209 | 1,220 | -24 | -1.9% | 1,537,000 |
| 2017/09/20 | 1,303 | 1,326 | 1,233 | 1,244 | -85 | -6.4% | 2,093,000 |
| 2017/09/19 | 1,350 | 1,388 | 1,301 | 1,329 | +35 | +2.7% | 2,546,000 |
| 2017/09/15 | 1,171 | 1,403 | 1,170 | 1,294 | +148 | +12.9% | 9,205,000 |
| 2017/09/14 | 1,120 | 1,146 | 1,110 | 1,146 | +150 | +15.1% | 2,194,000 |
1851～
1900
件表示中 / 3795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 | 85,900円 | -28.1% | - | 1.57% | 189.21倍 | 1.83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 | 556,000円 | +10.1% | +4.1% | 1.35% | 21.53倍 | 1.77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 | 278,800円 | +3.3% | +20.1% | 4.66% | 12.33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 | 367,000円 | +5.3% | -2.7% | 1.17% | 11.49倍 | 0.93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 | 95,300円 | +0.9% | +5.8% | 3.67% | 11.90倍 | 0.82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
