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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/09/13 | 1,050 | 1,050 | 992 | 996 | -42 | -4% | 1,429,000 |
| 2017/09/12 | 1,025 | 1,062 | 1,019 | 1,038 | +30 | +3% | 1,001,000 |
| 2017/09/11 | 1,010 | 1,020 | 1,000 | 1,008 | +17 | +1.7% | 574,000 |
| 2017/09/08 | 982 | 1,002 | 978 | 991 | +2 | +0.2% | 453,000 |
| 2017/09/07 | 1,006 | 1,006 | 982 | 989 | -7 | -0.7% | 662,000 |
| 2017/09/06 | 966 | 1,016 | 952 | 996 | +15 | +1.5% | 951,000 |
| 2017/09/05 | 1,044 | 1,065 | 977 | 981 | -59 | -5.7% | 1,356,000 |
| 2017/09/04 | 1,057 | 1,058 | 992 | 1,040 | -4 | -0.4% | 1,543,000 |
| 2017/09/01 | 982 | 1,066 | 977 | 1,044 | +73 | +7.5% | 3,106,000 |
| 2017/08/31 | 980 | 981 | 965 | 971 | -3 | -0.3% | 419,000 |
| 2017/08/30 | 988 | 994 | 966 | 974 | -6 | -0.6% | 618,000 |
| 2017/08/29 | 969 | 1,005 | 963 | 980 | -2 | -0.2% | 1,085,000 |
| 2017/08/28 | 938 | 988 | 934 | 982 | +45 | +4.8% | 1,406,000 |
1901～
1950
件表示中 / 3832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 | 83,100円 | -28.1% | - | 1.62% | 183.04倍 | 1.77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 |
| エンプラス | 508,000円 | -0.2% | -44.9% | 1.57% | 21.39倍 | 0.81倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41倍 | 0.80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 | 139,800円 | -1.0% | -17.9% | 0.00% | 11.29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 | 350,500円 | -26.0% | -50.2% | 2.28% | 13.96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
