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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 124.5 | 124.9 | 124 | 124.6 | +0.1 | +0.1% | 67,000 |
| 2013/11/13 | 125.1 | 125.2 | 124 | 124.5 | +0.2 | +0.2% | 37,000 |
| 2013/11/12 | 124.2 | 125.2 | 124 | 124.3 | -0.1 | -0.1% | 67,000 |
| 2013/11/11 | 126.5 | 126.5 | 124.1 | 124.4 | +0.3 | +0.2% | 48,000 |
| 2013/11/08 | 125 | 125.2 | 124.1 | 124.1 | -1 | -0.8% | 55,000 |
| 2013/11/07 | 125.3 | 125.5 | 125 | 125.1 | -0.9 | -0.7% | 75,000 |
| 2013/11/06 | 125.1 | 126.8 | 125.1 | 126 | -0.4 | -0.3% | 18,000 |
| 2013/11/05 | 126 | 127.5 | 125.3 | 126.4 | ±0 | ±0% | 75,000 |
| 2013/11/01 | 127.5 | 127.7 | 126 | 126.4 | -1.8 | -1.4% | 64,000 |
| 2013/10/31 | 127.7 | 128.9 | 127.7 | 128.2 | -0.7 | -0.5% | 71,000 |
| 2013/10/30 | 127.1 | 129.1 | 127.1 | 128.9 | +1.5 | +1.2% | 124,000 |
| 2013/10/29 | 127.2 | 128 | 126 | 127.4 | -1.9 | -1.5% | 127,000 |
| 2013/10/28 | 129 | 129.3 | 128.5 | 129.3 | +0.8 | +0.6% | 140,000 |
| 2013/10/25 | 128.4 | 129 | 128.2 | 128.5 | -0.6 | -0.5% | 96,000 |
| 2013/10/24 | 128.8 | 129.1 | 128.3 | 129.1 | +0.4 | +0.3% | 48,000 |
| 2013/10/23 | 128.9 | 129 | 128.5 | 128.7 | +0.3 | +0.2% | 72,000 |
| 2013/10/22 | 128 | 128.6 | 128 | 128.4 | +0.4 | +0.3% | 40,000 |
| 2013/10/21 | 129 | 129 | 127.9 | 128 | -0.1 | -0.1% | 113,000 |
| 2013/10/18 | 127.6 | 128.4 | 127.6 | 128.1 | ±0 | ±0% | 45,000 |
| 2013/10/17 | 127.5 | 128.5 | 127.5 | 128.1 | +0.3 | +0.2% | 33,000 |
| 2013/10/16 | 127.3 | 128.1 | 127.3 | 127.8 | +0.1 | +0.1% | 33,000 |
| 2013/10/15 | 128.5 | 128.5 | 127.2 | 127.7 | +0.4 | +0.3% | 86,000 |
| 2013/10/11 | 127.4 | 127.7 | 126.8 | 127.3 | +0.4 | +0.3% | 62,000 |
| 2013/10/10 | 126.8 | 127.6 | 126.5 | 126.9 | +0.2 | +0.2% | 54,000 |
| 2013/10/09 | 126.7 | 126.8 | 125.8 | 126.7 | +0.3 | +0.2% | 64,000 |
| 2013/10/08 | 126.8 | 126.9 | 125.5 | 126.4 | -0.4 | -0.3% | 59,000 |
| 2013/10/07 | 127.3 | 127.8 | 126.8 | 126.8 | -0.4 | -0.3% | 58,000 |
| 2013/10/04 | 127.5 | 127.9 | 126.4 | 127.2 | -0.3 | -0.2% | 50,000 |
| 2013/10/03 | 129.1 | 129.5 | 125.5 | 127.5 | -3 | -2.3% | 164,000 |
| 2013/10/02 | 132.5 | 133 | 130 | 130.5 | -1.1 | -0.8% | 169,000 |
| 2013/10/01 | 129.6 | 132 | 129.6 | 131.6 | +2.1 | +1.6% | 226,000 |
| 2013/09/30 | 129 | 129.5 | 127.8 | 129.5 | +2.9 | +2.3% | 201,000 |
| 2013/09/27 | 124.3 | 127 | 124.3 | 126.6 | +2.6 | +2.1% | 134,000 |
| 2013/09/26 | 124 | 124.2 | 123.2 | 124 | +0.6 | +0.5% | 113,000 |
| 2013/09/25 | 123 | 123.5 | 122.7 | 123.4 | +0.5 | +0.4% | 49,000 |
| 2013/09/24 | 123 | 123.7 | 122.6 | 122.9 | -0.1 | -0.1% | 115,000 |
| 2013/09/20 | 122.9 | 123.2 | 122.3 | 123 | +0.5 | +0.4% | 86,000 |
| 2013/09/19 | 122.2 | 122.6 | 121.8 | 122.5 | +0.3 | +0.2% | 77,000 |
| 2013/09/18 | 121.8 | 122.4 | 121.6 | 122.2 | +0.4 | +0.3% | 64,000 |
| 2013/09/17 | 121.9 | 122.5 | 121.7 | 121.8 | -1 | -0.8% | 84,000 |
| 2013/09/13 | 123.8 | 124 | 121.8 | 122.8 | -0.3 | -0.2% | 146,000 |
| 2013/09/12 | 123.8 | 123.8 | 122.9 | 123.1 | -0.1 | -0.1% | 32,000 |
| 2013/09/11 | 123.9 | 123.9 | 122.7 | 123.2 | -0.2 | -0.2% | 51,000 |
| 2013/09/10 | 123.1 | 123.4 | 122.5 | 123.4 | +0.5 | +0.4% | 45,000 |
| 2013/09/09 | 123.4 | 123.5 | 121.5 | 122.9 | +0.7 | +0.6% | 55,000 |
| 2013/09/06 | 121.1 | 122.3 | 121 | 122.2 | +0.2 | +0.2% | 35,000 |
| 2013/09/05 | 122 | 122.3 | 121 | 122 | ±0 | ±0% | 35,000 |
| 2013/09/04 | 121.9 | 122 | 120.3 | 122 | +0.4 | +0.3% | 42,000 |
| 2013/09/03 | 120.2 | 121.6 | 120.1 | 121.6 | +1.5 | +1.2% | 30,000 |
| 2013/09/02 | 122 | 122 | 120 | 120.1 | -1.9 | -1.6% | 16,000 |
2801～
2850
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
