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 |
|---|---|---|---|---|---|---|---|
| 2011/05/02 | 86.1 | 87 | 86.1 | 86.5 | -0.3 | -0.3% | 109,000 |
| 2011/04/28 | 88 | 88 | 85.8 | 86.8 | -1.4 | -1.6% | 126,000 |
| 2011/04/27 | 88.6 | 88.9 | 88 | 88.2 | -1.5 | -1.7% | 138,000 |
| 2011/04/26 | 88.8 | 89.7 | 88.3 | 89.7 | -6.7 | -7% | 444,000 |
| 2011/04/25 | 96.9 | 97 | 94.9 | 96.4 | -0.5 | -0.5% | 488,000 |
| 2011/04/22 | 97 | 97.1 | 96.5 | 96.9 | ±0 | ±0% | 218,000 |
| 2011/04/21 | 96.9 | 97 | 96.5 | 96.9 | -0.2 | -0.2% | 146,000 |
| 2011/04/20 | 97.7 | 97.7 | 96.4 | 97.1 | -0.4 | -0.4% | 225,000 |
| 2011/04/19 | 97.7 | 97.8 | 95.9 | 97.5 | -0.2 | -0.2% | 168,000 |
| 2011/04/18 | 95.6 | 97.9 | 95.6 | 97.7 | +3.2 | +3.4% | 346,000 |
| 2011/04/15 | 91.6 | 94.7 | 91.6 | 94.5 | +3 | +3.3% | 271,000 |
| 2011/04/14 | 91.5 | 91.7 | 91 | 91.5 | +0.2 | +0.2% | 95,000 |
| 2011/04/13 | 90.7 | 91.3 | 90.5 | 91.3 | +0.9 | +1% | 93,000 |
| 2011/04/12 | 91.1 | 91.1 | 90 | 90.4 | -0.1 | -0.1% | 171,000 |
| 2011/04/11 | 90.2 | 90.5 | 89.6 | 90.5 | +2 | +2.3% | 128,000 |
| 2011/04/08 | 88 | 89.5 | 87.8 | 88.5 | +0.5 | +0.6% | 97,000 |
| 2011/04/07 | 88.6 | 88.7 | 87.5 | 88 | -0.6 | -0.7% | 140,000 |
| 2011/04/06 | 90 | 90.7 | 87.8 | 88.6 | -1.4 | -1.6% | 295,000 |
| 2011/04/05 | 93.5 | 93.5 | 90 | 90 | -2 | -2.2% | 237,000 |
| 2011/04/04 | 91 | 92.8 | 91 | 92 | +2.1 | +2.3% | 135,000 |
| 2011/04/01 | 89 | 91 | 89 | 89.9 | +1.8 | +2% | 184,000 |
| 2011/03/31 | 87.7 | 88.1 | 87 | 88.1 | +1.1 | +1.3% | 181,000 |
| 2011/03/30 | 85.8 | 87.5 | 85.8 | 87 | +2 | +2.4% | 103,000 |
| 2011/03/29 | 82.8 | 86 | 82.2 | 85 | +3.1 | +3.8% | 138,000 |
| 2011/03/28 | 83 | 84 | 79.8 | 81.9 | +0.6 | +0.7% | 136,000 |
| 2011/03/25 | 82.3 | 82.7 | 78.5 | 81.3 | -1 | -1.2% | 134,000 |
| 2011/03/24 | 83.5 | 83.9 | 82.3 | 82.3 | -1.2 | -1.4% | 77,000 |
| 2011/03/23 | 84.4 | 84.5 | 82.7 | 83.5 | -0.3 | -0.4% | 118,000 |
| 2011/03/22 | 84.5 | 85 | 81 | 83.8 | +5.3 | +6.8% | 248,000 |
| 2011/03/18 | 70.8 | 79.7 | 70.5 | 78.5 | +8.7 | +12.5% | 209,000 |
| 2011/03/17 | 67.5 | 69.8 | 64.6 | 69.8 | +2 | +2.9% | 224,000 |
| 2011/03/16 | 61.2 | 71 | 61 | 67.8 | +5.6 | +9% | 253,000 |
| 2011/03/15 | 62.7 | 62.7 | 62.2 | 62.2 | -15 | -19.4% | 159,000 |
| 2011/03/14 | 76.7 | 81.5 | 76.7 | 77.2 | -14.5 | -15.8% | 290,000 |
| 2011/03/11 | 93.3 | 94 | 91.6 | 91.7 | -2.8 | -3% | 132,000 |
| 2011/03/10 | 95.2 | 96.8 | 94.2 | 94.5 | -1.3 | -1.4% | 77,000 |
| 2011/03/09 | 96.5 | 97 | 95.8 | 95.8 | -1.5 | -1.5% | 29,000 |
| 2011/03/08 | 98.7 | 98.7 | 96.3 | 97.3 | -1.5 | -1.5% | 54,000 |
| 2011/03/07 | 99 | 99 | 98.1 | 98.8 | +0.3 | +0.3% | 17,000 |
| 2011/03/04 | 98.8 | 99.6 | 98 | 98.5 | +0.7 | +0.7% | 28,000 |
| 2011/03/03 | 97.3 | 98.6 | 97.2 | 97.8 | -1 | -1% | 28,000 |
| 2011/03/02 | 96.6 | 98.8 | 96.6 | 98.8 | +2.2 | +2.3% | 27,000 |
| 2011/03/01 | 97.9 | 100 | 96.6 | 96.6 | +0.2 | +0.2% | 87,000 |
| 2011/02/28 | 95 | 96.4 | 94.5 | 96.4 | +2.9 | +3.1% | 34,000 |
| 2011/02/25 | 94.7 | 95.2 | 93.3 | 93.5 | -0.8 | -0.8% | 35,000 |
| 2011/02/24 | 95 | 95.9 | 94 | 94.3 | -3.7 | -3.8% | 30,000 |
| 2011/02/23 | 97.9 | 98 | 96.4 | 98 | -1 | -1% | 92,000 |
| 2011/02/22 | 100.3 | 100.3 | 98.8 | 99 | -1.3 | -1.3% | 74,000 |
| 2011/02/21 | 101.2 | 101.5 | 99.8 | 100.3 | +0.8 | +0.8% | 70,000 |
| 2011/02/18 | 97 | 99.5 | 97 | 99.5 | +2.5 | +2.6% | 38,000 |
3501～
3550
件表示中 / 3831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 | 83,600円 | -28.1% | - | 1.61% | 184.14倍 | 1.78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 | 505,000円 | -0.2% | -44.9% | 1.58% | 21.26倍 | 0.81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 | 301,000円 | +1.3% | 0.0% | 2.46% | 12.39倍 | 0.79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 | 139,700円 | -1.0% | -17.9% | 0.00% | 11.28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 | 350,000円 | -26.0% | -50.2% | 2.29% | 13.94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
