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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/30 | 134.4 | 134.8 | 134.1 | 134.6 | +0.2 | +0.1% | 25,000 |
| 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 |
2701～
2750
件表示中 / 3833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 | 82,900円 | -28.1% | - | 1.63% | 182.60倍 | 1.76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 | 511,000円 | -0.2% | -44.9% | 1.57% | 21.52倍 | 0.82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 | 304,000円 | +1.3% | 0.0% | 2.43% | 12.51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 | 351,500円 | -26.0% | -50.2% | 2.28% | 14.00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
