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 |
|---|---|---|---|---|---|---|---|
| 2010/10/07 | 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 |
| 2010/08/13 | 65.8 | 65.8 | 65.3 | 65.3 | +0.1 | +0.2% | 28,000 |
| 2010/08/12 | 65.5 | 65.5 | 65 | 65.2 | -1 | -1.5% | 114,000 |
| 2010/08/11 | 66.5 | 66.5 | 65.9 | 66.2 | +0.2 | +0.3% | 62,000 |
| 2010/08/10 | 65.7 | 66.4 | 65.5 | 66 | +0.2 | +0.3% | 78,000 |
| 2010/08/09 | 66 | 66 | 65.5 | 65.8 | -0.1 | -0.2% | 96,000 |
| 2010/08/06 | 65.6 | 67.3 | 65.3 | 65.9 | ±0 | ±0% | 96,000 |
| 2010/08/05 | 65.5 | 66.3 | 65.1 | 65.9 | +0.9 | +1.4% | 82,000 |
| 2010/08/04 | 65.5 | 66.8 | 65 | 65 | -1 | -1.5% | 82,000 |
| 2010/08/03 | 66.4 | 66.4 | 64.5 | 66 | -0.5 | -0.8% | 42,000 |
| 2010/08/02 | 67.5 | 67.5 | 66.5 | 66.5 | -1 | -1.5% | 14,000 |
| 2010/07/30 | 68 | 68 | 67.3 | 67.5 | -0.5 | -0.7% | 34,000 |
| 2010/07/29 | 67.9 | 68 | 67.3 | 68 | +0.7 | +1% | 62,000 |
| 2010/07/28 | 67.3 | 67.8 | 66.8 | 67.3 | +0.8 | +1.2% | 46,000 |
3601～
3650
件表示中 / 3794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 | 1.82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 |
| 山一電 | 266,200円 | +4.6% | +2.7% | 3.38% | 8.90倍 | 1.24倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 精工技研 | 557,000円 | +10.1% | +4.1% | 1.35% | 21.57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 | 277,600円 | +3.3% | +20.1% | 4.68% | 12.28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 |
| 大崎電 | 95,200円 | +0.9% | +5.8% | 3.68% | 11.88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
