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 |
|---|---|---|---|---|---|---|---|
| 2011/03/09 | 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 |
| 2011/02/17 | 98 | 98 | 97 | 97 | -0.1 | -0.1% | 24,000 |
| 2011/02/16 | 98.6 | 98.6 | 97 | 97.1 | -0.9 | -0.9% | 26,000 |
| 2011/02/15 | 95.8 | 98 | 95.8 | 98 | +2.3 | +2.4% | 44,000 |
| 2011/02/14 | 95 | 96.8 | 94.9 | 95.7 | +1.1 | +1.2% | 22,000 |
| 2011/02/10 | 95.5 | 95.5 | 94.6 | 94.6 | -1.3 | -1.4% | 20,000 |
| 2011/02/09 | 97 | 97 | 95.5 | 95.9 | +0.9 | +0.9% | 22,000 |
| 2011/02/08 | 93.6 | 95 | 93.6 | 95 | +1.7 | +1.8% | 20,000 |
| 2011/02/07 | 94.6 | 94.6 | 93.1 | 93.3 | -1.3 | -1.4% | 46,000 |
| 2011/02/04 | 94.5 | 96 | 94.5 | 94.6 | -1.9 | -2% | 40,000 |
| 2011/02/03 | 96.5 | 96.5 | 93 | 96.5 | ±0 | ±0% | 68,000 |
| 2011/02/02 | 97.8 | 97.8 | 95.2 | 96.5 | +0.7 | +0.7% | 52,000 |
| 2011/02/01 | 98 | 98 | 95.8 | 95.8 | -2.2 | -2.2% | 74,000 |
| 2011/01/31 | 99.5 | 102.6 | 97.9 | 98 | -6.5 | -6.2% | 76,000 |
| 2011/01/28 | 107.5 | 107.5 | 104.5 | 104.5 | -1.5 | -1.4% | 22,000 |
| 2011/01/27 | 92.4 | 106.1 | 91.5 | 106 | +19.9 | +23.1% | 76,000 |
| 2011/01/26 | 85.9 | 86.1 | 85.9 | 86.1 | +0.2 | +0.2% | 56,000 |
| 2011/01/25 | 85.3 | 86.3 | 85.3 | 85.9 | +0.9 | +1.1% | 96,000 |
| 2011/01/24 | 84.8 | 86.5 | 84.1 | 85 | ±0 | ±0% | 178,000 |
| 2011/01/21 | 85 | 87.9 | 83.5 | 85 | +4 | +4.9% | 422,000 |
| 2011/01/20 | 82.5 | 82.5 | 80.3 | 81 | -1.5 | -1.8% | 44,000 |
| 2011/01/19 | 81.8 | 82.5 | 81.8 | 82.5 | +0.7 | +0.9% | 14,000 |
| 2011/01/18 | 80.5 | 81.8 | 80 | 81.8 | ±0 | ±0% | 36,000 |
| 2011/01/17 | 82.5 | 83.5 | 81.8 | 81.8 | -1 | -1.2% | 38,000 |
| 2011/01/14 | 83.5 | 84.5 | 82.5 | 82.8 | -0.7 | -0.8% | 24,000 |
| 2011/01/13 | 86 | 86 | 82.4 | 83.5 | -1.2 | -1.4% | 66,000 |
| 2011/01/12 | 83.9 | 84.7 | 83.9 | 84.7 | +1 | +1.2% | 22,000 |
| 2011/01/11 | 84.7 | 85 | 83.7 | 83.7 | -1.1 | -1.3% | 42,000 |
| 2011/01/07 | 84.5 | 84.8 | 83.1 | 84.8 | +1.1 | +1.3% | 32,000 |
| 2011/01/06 | 83.9 | 84.7 | 81.9 | 83.7 | -1 | -1.2% | 48,000 |
| 2011/01/05 | 84.5 | 85 | 84.5 | 84.7 | -0.3 | -0.4% | 40,000 |
| 2011/01/04 | 84.3 | 86.4 | 84.3 | 85 | +0.7 | +0.8% | 140,000 |
| 2010/12/30 | 84 | 84.3 | 83.3 | 84.3 | +1.2 | +1.4% | 108,000 |
| 2010/12/29 | 79.6 | 83.1 | 79.5 | 83.1 | +1.6 | +2% | 112,000 |
| 2010/12/28 | 79.2 | 82 | 79.1 | 81.5 | +2.4 | +3% | 72,000 |
| 2010/12/27 | 80 | 80 | 77.8 | 79.1 | +0.8 | +1% | 98,000 |
| 2010/12/24 | 78.3 | 78.3 | 77.8 | 78.3 | -1.1 | -1.4% | 76,000 |
3501～
3550
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
