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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 134.8 | 134.8 | 134 | 134.4 | +0.3 | +0.2% | 49,000 |
| 2014/06/26 | 133.7 | 134.9 | 133.7 | 134.1 | +0.4 | +0.3% | 46,000 |
| 2014/06/25 | 133 | 134.5 | 133 | 133.7 | -0.4 | -0.3% | 53,000 |
| 2014/06/24 | 133.7 | 134.2 | 133.1 | 134.1 | +0.1 | +0.1% | 57,000 |
| 2014/06/23 | 133.7 | 134.2 | 133.7 | 134 | +0.6 | +0.4% | 35,000 |
| 2014/06/20 | 135 | 135.3 | 133.1 | 133.4 | -1.9 | -1.4% | 61,000 |
| 2014/06/19 | 135.1 | 135.5 | 135 | 135.3 | +0.1 | +0.1% | 38,000 |
| 2014/06/18 | 135.1 | 136 | 135.1 | 135.2 | -0.4 | -0.3% | 76,000 |
| 2014/06/17 | 135.5 | 136.3 | 135.2 | 135.6 | +0.1 | +0.1% | 74,000 |
| 2014/06/16 | 139.3 | 139.3 | 135.5 | 135.5 | +1 | +0.7% | 147,000 |
| 2014/06/13 | 130 | 134.7 | 130 | 134.5 | +5.3 | +4.1% | 312,000 |
| 2014/06/12 | 129.4 | 129.4 | 129.1 | 129.2 | +0.1 | +0.1% | 28,000 |
| 2014/06/11 | 129 | 129.4 | 128.8 | 129.1 | -0.2 | -0.2% | 30,000 |
| 2014/06/10 | 129.1 | 129.3 | 128.9 | 129.3 | +0.2 | +0.2% | 27,000 |
| 2014/06/09 | 128.6 | 129.3 | 128.6 | 129.1 | +0.5 | +0.4% | 31,000 |
| 2014/06/06 | 129.2 | 129.2 | 128.5 | 128.6 | +0.1 | +0.1% | 35,000 |
| 2014/06/05 | 128.3 | 129 | 128.3 | 128.5 | -0.2 | -0.2% | 37,000 |
| 2014/06/04 | 128.8 | 129 | 128.5 | 128.7 | -0.1 | -0.1% | 32,000 |
| 2014/06/03 | 129 | 129.2 | 128.7 | 128.8 | +0.3 | +0.2% | 44,000 |
| 2014/06/02 | 128.4 | 129 | 128.2 | 128.5 | +0.6 | +0.5% | 33,000 |
| 2014/05/30 | 127.5 | 128 | 127.1 | 127.9 | +1.8 | +1.4% | 71,000 |
| 2014/05/29 | 127.8 | 127.8 | 125.3 | 126.1 | +0.9 | +0.7% | 44,000 |
| 2014/05/28 | 126.3 | 127.8 | 125 | 125.2 | -1.2 | -0.9% | 77,000 |
| 2014/05/27 | 128 | 128.3 | 126.1 | 126.4 | -0.4 | -0.3% | 81,000 |
| 2014/05/26 | 125 | 126.8 | 125 | 126.8 | +2.2 | +1.8% | 73,000 |
| 2014/05/23 | 123.5 | 124.9 | 123.4 | 124.6 | +1.1 | +0.9% | 88,000 |
| 2014/05/22 | 122.2 | 123.6 | 121.5 | 123.5 | +1.5 | +1.2% | 106,000 |
| 2014/05/21 | 121.8 | 122.1 | 121.2 | 122 | -0.4 | -0.3% | 54,000 |
| 2014/05/20 | 123.8 | 124 | 122 | 122.4 | -2.2 | -1.8% | 92,000 |
| 2014/05/19 | 126 | 126.6 | 124.5 | 124.6 | -2.2 | -1.7% | 162,000 |
| 2014/05/16 | 128.1 | 128.4 | 126 | 126.8 | -1.4 | -1.1% | 200,000 |
| 2014/05/15 | 129.9 | 129.9 | 128.1 | 128.2 | -0.4 | -0.3% | 94,000 |
| 2014/05/14 | 129.5 | 129.5 | 128.6 | 128.6 | +0.2 | +0.2% | 42,000 |
| 2014/05/13 | 130 | 130 | 128.3 | 128.4 | -1.6 | -1.2% | 87,000 |
| 2014/05/12 | 129.5 | 130 | 128.2 | 130 | ±0 | ±0% | 157,000 |
| 2014/05/09 | 130.5 | 130.7 | 129.8 | 130 | -0.3 | -0.2% | 98,000 |
| 2014/05/08 | 130 | 130.7 | 130 | 130.3 | +0.3 | +0.2% | 69,000 |
| 2014/05/07 | 131.9 | 132 | 130 | 130 | -1.1 | -0.8% | 214,000 |
| 2014/05/02 | 129.7 | 132 | 129.2 | 131.1 | +1.4 | +1.1% | 178,000 |
| 2014/05/01 | 130.5 | 131 | 129 | 129.7 | -2.3 | -1.7% | 323,000 |
| 2014/04/30 | 133.4 | 133.4 | 131.4 | 132 | -1.8 | -1.3% | 224,000 |
| 2014/04/28 | 135.5 | 135.5 | 133.5 | 133.8 | -3.2 | -2.3% | 324,000 |
| 2014/04/25 | 136.2 | 139.6 | 134.5 | 137 | -12.3 | -8.2% | 1,043,000 |
| 2014/04/24 | 149.5 | 150 | 147.1 | 149.3 | -0.6 | -0.4% | 735,000 |
| 2014/04/23 | 150.2 | 150.2 | 149.9 | 149.9 | -0.4 | -0.3% | 385,000 |
| 2014/04/22 | 150.3 | 150.7 | 150.3 | 150.3 | -0.3 | -0.2% | 279,000 |
| 2014/04/21 | 150.4 | 150.8 | 150.3 | 150.6 | +0.1 | +0.1% | 247,000 |
| 2014/04/18 | 150.3 | 150.6 | 150.2 | 150.5 | ±0 | ±0% | 190,000 |
| 2014/04/17 | 150.2 | 150.9 | 150.2 | 150.5 | -0.2 | -0.1% | 155,000 |
| 2014/04/16 | 150.5 | 151 | 150.2 | 150.7 | +0.1 | +0.1% | 187,000 |
2651～
2700
件表示中 / 3757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 | 84,400円 | -21.9% | -40.6% | 1.07% | 42.22倍 | 1.87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 |
| ｓａｎｔｅｃＨＤ | 422,000円 | +21.9% | +11.7% | 3.32% | 11.28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 |
| 日アビオ | 297,100円 | +21.9% | +18.5% | 0.20% | 24.07倍 | 3.54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 |
| 湖北工業 | 188,000円 | +12.5% | -7.9% | 1.60% | 16.20倍 | 2.08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 | 144,300円 | +11.1% | +61.8% | 3.64% | 7.38倍 | 1.42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
