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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 182.4 | 183.7 | 181.1 | 183.5 | +3.6 | +2% | 320,000 |
| 2015/03/16 | 176.5 | 179.9 | 176.5 | 179.9 | +4.6 | +2.6% | 338,000 |
| 2015/03/13 | 176.1 | 176.4 | 174.7 | 175.3 | -0.6 | -0.3% | 260,000 |
| 2015/03/12 | 172.3 | 176.1 | 172.3 | 175.9 | +3.6 | +2.1% | 224,000 |
| 2015/03/11 | 172.5 | 172.9 | 171.6 | 172.3 | ±0 | ±0% | 173,000 |
| 2015/03/10 | 170.5 | 172.5 | 170.5 | 172.3 | +2.5 | +1.5% | 314,000 |
| 2015/03/09 | 168.5 | 169.9 | 168.1 | 169.8 | +2.1 | +1.3% | 289,000 |
| 2015/03/06 | 167.2 | 168 | 167.2 | 167.7 | +0.5 | +0.3% | 171,000 |
| 2015/03/05 | 166.5 | 167.2 | 166.5 | 167.2 | +0.2 | +0.1% | 81,000 |
| 2015/03/04 | 166.3 | 167 | 165.9 | 167 | +0.6 | +0.4% | 114,000 |
| 2015/03/03 | 165.1 | 166.7 | 165.1 | 166.4 | +1.3 | +0.8% | 102,000 |
| 2015/03/02 | 166.3 | 167 | 164.5 | 165.1 | -1.1 | -0.7% | 179,000 |
| 2015/02/27 | 166.9 | 167 | 166.2 | 166.2 | -0.8 | -0.5% | 126,000 |
| 2015/02/26 | 167 | 167.1 | 166.5 | 167 | +0.7 | +0.4% | 121,000 |
| 2015/02/25 | 165 | 166.5 | 164.5 | 166.3 | +1.3 | +0.8% | 108,000 |
| 2015/02/24 | 165.8 | 165.8 | 164.1 | 165 | +1.3 | +0.8% | 111,000 |
| 2015/02/23 | 161.8 | 165.4 | 161.8 | 163.7 | +2.2 | +1.4% | 129,000 |
| 2015/02/20 | 164.4 | 164.4 | 160.1 | 161.5 | -2.8 | -1.7% | 234,000 |
| 2015/02/19 | 167.1 | 168.4 | 163.9 | 164.3 | -1.6 | -1% | 238,000 |
| 2015/02/18 | 162.5 | 167.7 | 162.5 | 165.9 | +3.5 | +2.2% | 403,000 |
| 2015/02/17 | 160.5 | 163.5 | 160.5 | 162.4 | +2.9 | +1.8% | 256,000 |
| 2015/02/16 | 158.1 | 159.5 | 157.7 | 159.5 | +1.7 | +1.1% | 185,000 |
| 2015/02/13 | 156.7 | 158.1 | 156.7 | 157.8 | +1.2 | +0.8% | 168,000 |
| 2015/02/12 | 155.5 | 156.7 | 155.4 | 156.6 | +1.2 | +0.8% | 227,000 |
| 2015/02/10 | 155.4 | 155.8 | 155.1 | 155.4 | +0.3 | +0.2% | 37,000 |
| 2015/02/09 | 155.6 | 155.8 | 154.9 | 155.1 | +0.7 | +0.5% | 68,000 |
| 2015/02/06 | 153.1 | 155.3 | 153.1 | 154.4 | -0.5 | -0.3% | 71,000 |
| 2015/02/05 | 155.7 | 155.8 | 154.8 | 154.9 | -0.6 | -0.4% | 65,000 |
| 2015/02/04 | 154 | 155.6 | 154 | 155.5 | +1.9 | +1.2% | 59,000 |
| 2015/02/03 | 156.2 | 156.2 | 153.3 | 153.6 | -1.7 | -1.1% | 155,000 |
| 2015/02/02 | 156 | 156 | 155.2 | 155.3 | ±0 | ±0% | 89,000 |
| 2015/01/30 | 154.6 | 155.5 | 154.5 | 155.3 | +0.7 | +0.5% | 119,000 |
| 2015/01/29 | 154.7 | 155 | 154.3 | 154.6 | +0.1 | +0.1% | 91,000 |
| 2015/01/28 | 153.2 | 154.5 | 153.1 | 154.5 | +1.5 | +1% | 110,000 |
| 2015/01/27 | 152.9 | 153 | 152.4 | 153 | +0.7 | +0.5% | 72,000 |
| 2015/01/26 | 151.8 | 152.3 | 151.5 | 152.3 | +0.4 | +0.3% | 49,000 |
| 2015/01/23 | 152 | 152 | 151.2 | 151.9 | +1.1 | +0.7% | 53,000 |
| 2015/01/22 | 152 | 152 | 149 | 150.8 | -0.9 | -0.6% | 56,000 |
| 2015/01/21 | 149.7 | 152 | 149.7 | 151.7 | +1.5 | +1% | 61,000 |
| 2015/01/20 | 149 | 151.9 | 149 | 150.2 | +0.9 | +0.6% | 90,000 |
| 2015/01/19 | 153 | 153.5 | 145 | 149.3 | -2.6 | -1.7% | 175,000 |
| 2015/01/16 | 154.2 | 155.8 | 149.2 | 151.9 | -1.9 | -1.2% | 239,000 |
| 2015/01/15 | 152.2 | 154.3 | 152.2 | 153.8 | +1.5 | +1% | 112,000 |
| 2015/01/14 | 152 | 152.8 | 151.9 | 152.3 | +0.4 | +0.3% | 84,000 |
| 2015/01/13 | 151.9 | 152.1 | 151.5 | 151.9 | +0.4 | +0.3% | 127,000 |
| 2015/01/09 | 151.2 | 151.7 | 151 | 151.5 | +0.6 | +0.4% | 111,000 |
| 2015/01/08 | 150 | 151 | 150 | 150.9 | +1.4 | +0.9% | 106,000 |
| 2015/01/07 | 149 | 149.9 | 149 | 149.5 | +1 | +0.7% | 84,000 |
| 2015/01/06 | 149.8 | 149.9 | 148.5 | 148.5 | -1.3 | -0.9% | 173,000 |
| 2015/01/05 | 150 | 150 | 149.1 | 149.8 | +1.3 | +0.9% | 101,000 |
2551～
2600
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 | 506,000円 | -0.2% | -44.9% | 1.58% | 21.31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 | 302,500円 | +1.3% | 0.0% | 2.45% | 12.45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 | 347,000円 | -26.0% | -50.2% | 2.31% | 13.82倍 | 0.98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
