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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 199.8 | 199.8 | 195.2 | 199.8 | +0.8 | +0.4% | 172,000 |
| 2016/01/28 | 199.4 | 199.8 | 198.6 | 199 | +1.6 | +0.8% | 167,000 |
| 2016/01/27 | 197.9 | 199.2 | 195.3 | 197.4 | +4.3 | +2.2% | 116,000 |
| 2016/01/26 | 197 | 197 | 192.5 | 193.1 | -4.4 | -2.2% | 81,000 |
| 2016/01/25 | 192.5 | 197.6 | 191.1 | 197.5 | +10.6 | +5.7% | 194,000 |
| 2016/01/22 | 184.9 | 188.1 | 184 | 186.9 | +3.1 | +1.7% | 200,000 |
| 2016/01/21 | 189.9 | 190.5 | 183.8 | 183.8 | -8.1 | -4.2% | 326,000 |
| 2016/01/20 | 198 | 198.8 | 191.6 | 191.9 | -5.6 | -2.8% | 218,000 |
| 2016/01/19 | 199 | 199.8 | 196.6 | 197.5 | -1.3 | -0.7% | 164,000 |
| 2016/01/18 | 193 | 199 | 191.6 | 198.8 | +1.8 | +0.9% | 189,000 |
| 2016/01/15 | 195.2 | 199.3 | 195.2 | 197 | +4.4 | +2.3% | 385,000 |
| 2016/01/14 | 191.8 | 193.3 | 189.7 | 192.6 | -1.7 | -0.9% | 275,000 |
| 2016/01/13 | 191.5 | 196.6 | 191.5 | 194.3 | +3.5 | +1.8% | 212,000 |
| 2016/01/12 | 197.4 | 198 | 190 | 190.8 | -7.2 | -3.6% | 561,000 |
| 2016/01/08 | 197.2 | 199.4 | 195.1 | 198 | -1.6 | -0.8% | 342,000 |
| 2016/01/07 | 197 | 199.8 | 196.8 | 199.6 | +2.8 | +1.4% | 404,000 |
| 2016/01/06 | 195 | 197.3 | 194.5 | 196.8 | +4.5 | +2.3% | 501,000 |
| 2016/01/05 | 187.4 | 194.1 | 187 | 192.3 | +4.9 | +2.6% | 871,000 |
| 2016/01/04 | 182.9 | 188.8 | 182.8 | 187.4 | +4.9 | +2.7% | 557,000 |
| 2015/12/30 | 183 | 183 | 180.9 | 182.5 | +0.3 | +0.2% | 88,000 |
| 2015/12/29 | 182.8 | 183.4 | 180 | 182.2 | +1.5 | +0.8% | 156,000 |
| 2015/12/28 | 178.8 | 183 | 178.8 | 180.7 | +1.9 | +1.1% | 182,000 |
| 2015/12/25 | 177.1 | 179.8 | 175.1 | 178.8 | +1.9 | +1.1% | 164,000 |
| 2015/12/24 | 181.7 | 181.7 | 176.4 | 176.9 | -2.8 | -1.6% | 119,000 |
| 2015/12/22 | 182.8 | 182.8 | 177.8 | 179.7 | -1.4 | -0.8% | 128,000 |
| 2015/12/21 | 181.7 | 182.1 | 178.5 | 181.1 | -0.6 | -0.3% | 133,000 |
| 2015/12/18 | 180.5 | 184 | 180.1 | 181.7 | ±0 | ±0% | 197,000 |
| 2015/12/17 | 183.9 | 184.3 | 180.8 | 181.7 | +1.8 | +1% | 271,000 |
| 2015/12/16 | 178.4 | 180.8 | 174.1 | 179.9 | +4.9 | +2.8% | 308,000 |
| 2015/12/15 | 185 | 186.8 | 174.4 | 175 | -6.6 | -3.6% | 646,000 |
| 2015/12/14 | 178.3 | 182.2 | 178.2 | 181.6 | -0.4 | -0.2% | 182,000 |
| 2015/12/11 | 179.5 | 182 | 179.5 | 182 | +1.1 | +0.6% | 158,000 |
| 2015/12/10 | 180 | 182 | 179 | 180.9 | -0.1 | -0.1% | 214,000 |
| 2015/12/09 | 180 | 183.1 | 179.9 | 181 | -2.1 | -1.1% | 146,000 |
| 2015/12/08 | 183.4 | 183.6 | 180.3 | 183.1 | -0.3 | -0.2% | 154,000 |
| 2015/12/07 | 182.8 | 183.5 | 180.8 | 183.4 | +2.7 | +1.5% | 176,000 |
| 2015/12/04 | 180.9 | 182.6 | 179.9 | 180.7 | -2.2 | -1.2% | 130,000 |
| 2015/12/03 | 182.5 | 182.9 | 181.9 | 182.9 | +0.4 | +0.2% | 138,000 |
| 2015/12/02 | 180.5 | 182.5 | 180.1 | 182.5 | +0.6 | +0.3% | 224,000 |
| 2015/12/01 | 181.6 | 182.4 | 180.9 | 181.9 | +0.8 | +0.4% | 181,000 |
| 2015/11/30 | 180.5 | 181.5 | 178.5 | 181.1 | +0.5 | +0.3% | 135,000 |
| 2015/11/27 | 179.1 | 181.7 | 178.9 | 180.6 | -0.6 | -0.3% | 147,000 |
| 2015/11/26 | 181.7 | 181.7 | 180 | 181.2 | +1.4 | +0.8% | 192,000 |
| 2015/11/25 | 177.5 | 180.6 | 177 | 179.8 | +2.4 | +1.4% | 255,000 |
| 2015/11/24 | 174.6 | 177.4 | 174.2 | 177.4 | +2.6 | +1.5% | 124,000 |
| 2015/11/20 | 175.1 | 176.4 | 173.4 | 174.8 | -0.6 | -0.3% | 90,000 |
| 2015/11/19 | 173.9 | 177.1 | 173.9 | 175.4 | +1.5 | +0.9% | 147,000 |
| 2015/11/18 | 172 | 174.3 | 171.4 | 173.9 | +2.4 | +1.4% | 131,000 |
| 2015/11/17 | 170.6 | 176 | 170.6 | 171.5 | +0.6 | +0.4% | 306,000 |
| 2015/11/16 | 177.1 | 186 | 170.1 | 170.9 | -6.6 | -3.7% | 1,434,000 |
2301～
2350
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
