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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 93.4 | 94.1 | 93.3 | 93.3 | -0.9 | -1% | 54,000 |
| 2011/08/03 | 94.5 | 94.5 | 92.9 | 94.2 | -0.6 | -0.6% | 88,000 |
| 2011/08/02 | 95 | 95.1 | 94.5 | 94.8 | ±0 | ±0% | 43,000 |
| 2011/08/01 | 94.5 | 95.2 | 94.2 | 94.8 | +0.3 | +0.3% | 60,000 |
| 2011/07/29 | 95.5 | 95.7 | 94.5 | 94.5 | -1 | -1% | 67,000 |
| 2011/07/28 | 96.5 | 96.5 | 95.5 | 95.5 | -0.8 | -0.8% | 91,000 |
| 2011/07/27 | 96.2 | 96.7 | 95.8 | 96.3 | +0.8 | +0.8% | 151,000 |
| 2011/07/26 | 95.2 | 95.6 | 94.8 | 95.5 | +0.5 | +0.5% | 61,000 |
| 2011/07/25 | 95 | 95.5 | 94.3 | 95 | +0.2 | +0.2% | 89,000 |
| 2011/07/22 | 94.8 | 94.8 | 92.5 | 94.8 | +0.3 | +0.3% | 109,000 |
| 2011/07/21 | 96.4 | 96.4 | 92.2 | 94.5 | -1.3 | -1.4% | 98,000 |
| 2011/07/20 | 96 | 96.5 | 95.8 | 95.8 | +0.5 | +0.5% | 38,000 |
| 2011/07/19 | 96 | 96.7 | 95 | 95.3 | -0.2 | -0.2% | 69,000 |
| 2011/07/15 | 95.8 | 96 | 95.2 | 95.5 | -0.2 | -0.2% | 52,000 |
| 2011/07/14 | 94.1 | 96.4 | 93.7 | 95.7 | +1.2 | +1.3% | 131,000 |
| 2011/07/13 | 94.8 | 95.3 | 94.5 | 94.5 | -1 | -1% | 43,000 |
| 2011/07/12 | 94.6 | 96 | 94 | 95.5 | +0.8 | +0.8% | 140,000 |
| 2011/07/11 | 92.4 | 94.7 | 92.4 | 94.7 | +2.7 | +2.9% | 218,000 |
| 2011/07/08 | 91.5 | 92.6 | 91.3 | 92 | +0.7 | +0.8% | 100,000 |
| 2011/07/07 | 90.5 | 91.3 | 90 | 91.3 | +0.8 | +0.9% | 72,000 |
| 2011/07/06 | 90.5 | 90.6 | 90.1 | 90.5 | -0.1 | -0.1% | 46,000 |
| 2011/07/05 | 90.6 | 90.6 | 90.1 | 90.6 | -0.1 | -0.1% | 24,000 |
| 2011/07/04 | 90.2 | 90.8 | 90.1 | 90.7 | +0.2 | +0.2% | 87,000 |
| 2011/07/01 | 90.4 | 90.5 | 89.5 | 90.5 | +0.1 | +0.1% | 60,000 |
| 2011/06/30 | 90.1 | 90.4 | 89.7 | 90.4 | +0.1 | +0.1% | 42,000 |
| 2011/06/29 | 90.2 | 90.3 | 90 | 90.3 | +0.1 | +0.1% | 69,000 |
| 2011/06/28 | 90.1 | 90.2 | 89.9 | 90.2 | -0.2 | -0.2% | 37,000 |
| 2011/06/27 | 90.3 | 90.4 | 89.9 | 90.4 | +0.2 | +0.2% | 72,000 |
| 2011/06/24 | 90.2 | 90.4 | 90 | 90.2 | -0.2 | -0.2% | 42,000 |
| 2011/06/23 | 90.5 | 90.5 | 89.9 | 90.4 | -0.1 | -0.1% | 23,000 |
| 2011/06/22 | 90 | 90.6 | 89.6 | 90.5 | +0.5 | +0.6% | 81,000 |
| 2011/06/21 | 90.8 | 90.8 | 89.8 | 90 | -0.9 | -1% | 46,000 |
| 2011/06/20 | 91 | 91.7 | 89.8 | 90.9 | ±0 | ±0% | 62,000 |
| 2011/06/17 | 91.8 | 91.8 | 90.4 | 90.9 | -0.9 | -1% | 81,000 |
| 2011/06/16 | 91.3 | 92 | 90 | 91.8 | +0.4 | +0.4% | 172,000 |
| 2011/06/15 | 91.8 | 92.5 | 90 | 91.4 | +2.3 | +2.6% | 404,000 |
| 2011/06/14 | 85 | 90.5 | 84.5 | 89.1 | +4.1 | +4.8% | 363,000 |
| 2011/06/13 | 84.4 | 85 | 83.6 | 85 | +1.1 | +1.3% | 79,000 |
| 2011/06/10 | 83 | 83.9 | 83 | 83.9 | +0.9 | +1.1% | 3,000 |
| 2011/06/09 | 84 | 84 | 83 | 83 | -1 | -1.2% | 15,000 |
| 2011/06/08 | 83.9 | 84 | 83.2 | 84 | +0.6 | +0.7% | 28,000 |
| 2011/06/07 | 83.8 | 83.8 | 82 | 83.4 | +1.1 | +1.3% | 28,000 |
| 2011/06/06 | 83.7 | 84 | 82.3 | 82.3 | -1.4 | -1.7% | 39,000 |
| 2011/06/03 | 83.2 | 83.7 | 82.3 | 83.7 | +1 | +1.2% | 13,000 |
| 2011/06/02 | 82.9 | 82.9 | 81.8 | 82.7 | -0.6 | -0.7% | 22,000 |
| 2011/06/01 | 83 | 83.3 | 82.6 | 83.3 | +0.1 | +0.1% | 15,000 |
| 2011/05/31 | 84 | 84 | 81.5 | 83.2 | -0.8 | -1% | 61,000 |
| 2011/05/30 | 84.2 | 84.2 | 82 | 84 | ±0 | ±0% | 16,000 |
| 2011/05/27 | 82.7 | 84 | 82.7 | 84 | +1.3 | +1.6% | 6,000 |
| 2011/05/26 | 81.7 | 83 | 81.4 | 82.7 | +0.7 | +0.9% | 58,000 |
3401～
3450
件表示中 / 3795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 | 85,900円 | -28.1% | - | 1.57% | 189.21倍 | 1.83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 |
| 精工技研 | 556,000円 | +10.1% | +4.1% | 1.35% | 21.53倍 | 1.77倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| アイホン | 278,800円 | +3.3% | +20.1% | 4.66% | 12.33倍 | 0.68倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| 寺崎電気 | 367,000円 | +5.3% | -2.7% | 1.17% | 11.49倍 | 0.93倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 大崎電 | 95,300円 | +0.9% | +5.8% | 3.67% | 11.90倍 | 0.82倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
