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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 65.2 | 67 | 65.2 | 66.5 | -0.4 | -0.6% | 30,000 |
| 2010/10/26 | 66.7 | 67.3 | 66.7 | 66.9 | +0.3 | +0.5% | 50,000 |
| 2010/10/25 | 69 | 69.5 | 66.6 | 66.6 | -1.7 | -2.5% | 68,000 |
| 2010/10/22 | 69.7 | 69.7 | 68.1 | 68.3 | -3.6 | -5% | 148,000 |
| 2010/10/21 | 70.8 | 71.9 | 69.1 | 71.9 | +2.6 | +3.8% | 182,000 |
| 2010/10/20 | 69.2 | 70.6 | 68.3 | 69.3 | -0.1 | -0.1% | 46,000 |
| 2010/10/19 | 68 | 69.5 | 66.9 | 69.4 | +2.1 | +3.1% | 150,000 |
| 2010/10/18 | 67.3 | 67.3 | 65.5 | 67.3 | +1.8 | +2.7% | 102,000 |
| 2010/10/15 | 65.9 | 65.9 | 65.5 | 65.5 | -0.5 | -0.8% | 26,000 |
| 2010/10/14 | 65 | 66 | 65 | 66 | +1 | +1.5% | 38,000 |
| 2010/10/13 | 64.6 | 65.5 | 63.8 | 65 | +1.7 | +2.7% | 58,000 |
| 2010/10/12 | 65.9 | 65.9 | 63.3 | 63.3 | +0.3 | +0.5% | 4,000 |
| 2010/10/08 | 62.5 | 66.5 | 62.3 | 63 | -0.8 | -1.3% | 130,000 |
| 2010/10/07 | 63 | 64.5 | 62.5 | 63.8 | +2 | +3.2% | 114,000 |
| 2010/10/06 | 61.4 | 61.8 | 60.5 | 61.8 | ±0 | ±0% | 38,000 |
| 2010/10/05 | 61.4 | 61.8 | 61.2 | 61.8 | +0.4 | +0.7% | 40,000 |
| 2010/10/04 | 62.6 | 62.6 | 61.3 | 61.4 | -1.6 | -2.5% | 28,000 |
| 2010/10/01 | 63 | 63 | 62.3 | 63 | +0.7 | +1.1% | 18,000 |
| 2010/09/30 | 63.6 | 63.6 | 62.3 | 62.3 | -0.1 | -0.2% | 16,000 |
| 2010/09/29 | 63.5 | 63.8 | 62.3 | 62.4 | +0.6 | +1% | 26,000 |
| 2010/09/28 | 61.8 | 62 | 61.5 | 61.8 | +0.7 | +1.1% | 12,000 |
| 2010/09/27 | 62.6 | 62.6 | 61.1 | 61.1 | -2.5 | -3.9% | 22,000 |
| 2010/09/24 | 63 | 63.6 | 62.6 | 63.6 | +0.5 | +0.8% | 12,000 |
| 2010/09/22 | 63.1 | 63.2 | 62.5 | 63.1 | -0.4 | -0.6% | 30,000 |
| 2010/09/21 | 63.9 | 63.9 | 63 | 63.5 | -0.5 | -0.8% | 30,000 |
| 2010/09/17 | 64.3 | 64.3 | 64 | 64 | +0.3 | +0.5% | 10,000 |
| 2010/09/16 | 65.1 | 65.7 | 63.7 | 63.7 | -2.1 | -3.2% | 50,000 |
| 2010/09/15 | 66.5 | 66.5 | 65.1 | 65.8 | +0.3 | +0.5% | 62,000 |
| 2010/09/14 | 64 | 66.5 | 64 | 65.5 | +1.9 | +3% | 62,000 |
| 2010/09/13 | 62.8 | 63.6 | 62.8 | 63.6 | -1.4 | -2.2% | 12,000 |
| 2010/09/10 | 64.4 | 65.2 | 64.4 | 65 | +1 | +1.6% | 22,000 |
| 2010/09/09 | 65 | 65 | 62.8 | 64 | -1 | -1.5% | 28,000 |
| 2010/09/08 | 66 | 66 | 64.1 | 65 | -1 | -1.5% | 22,000 |
| 2010/09/07 | 65.1 | 66 | 65.1 | 66 | +0.9 | +1.4% | 18,000 |
| 2010/09/06 | 65.1 | 65.2 | 65.1 | 65.1 | -1.2 | -1.8% | 18,000 |
| 2010/09/03 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 14,000 |
| 2010/09/02 | 66.4 | 66.4 | 65 | 66.3 | +1.8 | +2.8% | 24,000 |
| 2010/09/01 | 64 | 66 | 63.9 | 64.5 | +1.4 | +2.2% | 106,000 |
| 2010/08/31 | 62.7 | 63.1 | 60 | 63.1 | +0.1 | +0.2% | 34,000 |
| 2010/08/30 | 63 | 65 | 63 | 63 | +0.5 | +0.8% | 32,000 |
| 2010/08/27 | 62 | 62.5 | 61.6 | 62.5 | +0.5 | +0.8% | 44,000 |
| 2010/08/26 | 61.1 | 62 | 61.1 | 62 | -0.3 | -0.5% | 16,000 |
| 2010/08/25 | 62 | 63.1 | 61.5 | 62.3 | -0.6 | -1% | 70,000 |
| 2010/08/24 | 63.5 | 63.5 | 61.5 | 62.9 | -0.8 | -1.3% | 58,000 |
| 2010/08/23 | 64 | 64 | 63.6 | 63.7 | -1.1 | -1.7% | 12,000 |
| 2010/08/20 | 64.8 | 64.8 | 64.5 | 64.8 | ±0 | ±0% | 10,000 |
| 2010/08/19 | 65.5 | 65.5 | 64.8 | 64.8 | -0.7 | -1.1% | 26,000 |
| 2010/08/18 | 66.1 | 66.1 | 64.7 | 65.5 | +0.9 | +1.4% | 14,000 |
| 2010/08/17 | 65.3 | 65.3 | 64.6 | 64.6 | -0.7 | -1.1% | 16,000 |
| 2010/08/16 | 65.4 | 65.4 | 65.1 | 65.3 | ±0 | ±0% | 50,000 |
3551～
3600
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
