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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 134 | 134.1 | 132.7 | 132.9 | -0.4 | -0.3% | 44,000 |
| 2014/09/08 | 135 | 135 | 133.3 | 133.3 | -0.1 | -0.1% | 41,000 |
| 2014/09/05 | 132.4 | 133.5 | 131.9 | 133.4 | +1.5 | +1.1% | 65,000 |
| 2014/09/04 | 131.8 | 132.4 | 131.8 | 131.9 | -0.5 | -0.4% | 30,000 |
| 2014/09/03 | 132.5 | 132.5 | 132 | 132.4 | +0.1 | +0.1% | 18,000 |
| 2014/09/02 | 131.6 | 132.3 | 131.6 | 132.3 | +0.3 | +0.2% | 35,000 |
| 2014/09/01 | 131.9 | 132 | 131.6 | 132 | +0.2 | +0.2% | 28,000 |
| 2014/08/29 | 131.2 | 131.9 | 131.2 | 131.8 | +0.2 | +0.2% | 16,000 |
| 2014/08/28 | 131.1 | 131.9 | 131.1 | 131.6 | -0.3 | -0.2% | 21,000 |
| 2014/08/27 | 131.5 | 132 | 131.4 | 131.9 | +0.9 | +0.7% | 62,000 |
| 2014/08/26 | 131.5 | 131.6 | 131 | 131 | -0.1 | -0.1% | 58,000 |
| 2014/08/25 | 131 | 131.5 | 131 | 131.1 | -0.1 | -0.1% | 43,000 |
| 2014/08/22 | 131 | 131.7 | 131 | 131.2 | -0.1 | -0.1% | 36,000 |
| 2014/08/21 | 131.3 | 131.5 | 131.2 | 131.3 | ±0 | ±0% | 17,000 |
| 2014/08/20 | 131.3 | 131.5 | 131.1 | 131.3 | ±0 | ±0% | 32,000 |
| 2014/08/19 | 131.2 | 131.5 | 131.2 | 131.3 | +0.1 | +0.1% | 35,000 |
| 2014/08/18 | 131.2 | 131.5 | 131.2 | 131.2 | -0.4 | -0.3% | 27,000 |
| 2014/08/15 | 131 | 131.7 | 131 | 131.6 | +0.1 | +0.1% | 17,000 |
| 2014/08/14 | 131.2 | 131.6 | 131 | 131.5 | +0.2 | +0.2% | 42,000 |
| 2014/08/13 | 131.1 | 131.6 | 131.1 | 131.3 | +0.1 | +0.1% | 18,000 |
| 2014/08/12 | 131.5 | 131.7 | 131.1 | 131.2 | +0.1 | +0.1% | 20,000 |
| 2014/08/11 | 131.9 | 132.5 | 131.1 | 131.1 | +0.1 | +0.1% | 33,000 |
| 2014/08/08 | 132.5 | 132.5 | 131 | 131 | -1.5 | -1.1% | 31,000 |
| 2014/08/07 | 131.6 | 132.5 | 131.5 | 132.5 | +0.7 | +0.5% | 31,000 |
| 2014/08/06 | 132.4 | 132.5 | 131.8 | 131.8 | -0.7 | -0.5% | 33,000 |
| 2014/08/05 | 132.9 | 133.9 | 132.5 | 132.5 | -0.5 | -0.4% | 26,000 |
| 2014/08/04 | 133.7 | 133.8 | 132.9 | 133 | -0.9 | -0.7% | 40,000 |
| 2014/08/01 | 134.6 | 134.6 | 133.5 | 133.9 | +0.2 | +0.1% | 61,000 |
| 2014/07/31 | 134.6 | 134.6 | 133.5 | 133.7 | -0.8 | -0.6% | 56,000 |
| 2014/07/30 | 134.6 | 134.6 | 134.3 | 134.5 | -0.1 | -0.1% | 43,000 |
| 2014/07/29 | 134.3 | 134.8 | 134.2 | 134.6 | +0.4 | +0.3% | 52,000 |
| 2014/07/28 | 133.5 | 134.7 | 133.5 | 134.2 | +1.4 | +1.1% | 23,000 |
| 2014/07/25 | 133 | 133.2 | 132.5 | 132.8 | -0.5 | -0.4% | 27,000 |
| 2014/07/24 | 133.7 | 133.7 | 132 | 133.3 | +1 | +0.8% | 26,000 |
| 2014/07/23 | 132 | 132.5 | 132 | 132.3 | +0.3 | +0.2% | 7,000 |
| 2014/07/22 | 133.4 | 133.5 | 131.9 | 132 | +0.2 | +0.2% | 28,000 |
| 2014/07/18 | 131.3 | 132.1 | 131.3 | 131.8 | ±0 | ±0% | 55,000 |
| 2014/07/17 | 132.1 | 132.4 | 131.8 | 131.8 | -0.3 | -0.2% | 25,000 |
| 2014/07/16 | 132.8 | 133.2 | 132.1 | 132.1 | -0.6 | -0.5% | 38,000 |
| 2014/07/15 | 133.5 | 133.5 | 132.3 | 132.7 | -0.8 | -0.6% | 48,000 |
| 2014/07/14 | 134 | 134 | 133.1 | 133.5 | -0.8 | -0.6% | 51,000 |
| 2014/07/11 | 135.3 | 135.5 | 134.3 | 134.3 | -1 | -0.7% | 46,000 |
| 2014/07/10 | 135.9 | 135.9 | 135.3 | 135.3 | ±0 | ±0% | 33,000 |
| 2014/07/09 | 135.5 | 135.6 | 135 | 135.3 | -0.1 | -0.1% | 57,000 |
| 2014/07/08 | 135.5 | 135.7 | 135.3 | 135.4 | -0.2 | -0.1% | 44,000 |
| 2014/07/07 | 136 | 136 | 135.5 | 135.6 | +0.1 | +0.1% | 47,000 |
| 2014/07/04 | 135.6 | 135.8 | 135.3 | 135.5 | -0.1 | -0.1% | 35,000 |
| 2014/07/03 | 135.4 | 135.8 | 135.1 | 135.6 | +0.2 | +0.1% | 28,000 |
| 2014/07/02 | 135.5 | 135.7 | 135.3 | 135.4 | +0.3 | +0.2% | 86,000 |
| 2014/07/01 | 135 | 135.5 | 134.6 | 135.1 | +0.5 | +0.4% | 67,000 |
2601～
2650
件表示中 / 3758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 | 85,000円 | -21.9% | -40.6% | 1.06% | 42.52倍 | 1.88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 |
| 日アビオ | 303,000円 | +21.9% | +18.5% | 0.20% | 24.54倍 | 3.61倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ｓａｎｔｅｃＨＤ | 421,000円 | +21.9% | +11.7% | 3.33% | 11.25倍 | 2.49倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 湖北工業 | 182,500円 | +12.5% | -7.9% | 1.64% | 15.72倍 | 2.02倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| Ｍｉｍａｋｉ | 145,500円 | +11.1% | +61.8% | 3.61% | 7.44倍 | 1.43倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
