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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 71.5 | 71.9 | 70.5 | 70.8 | -0.5 | -0.7% | 30,000 |
| 2010/12/01 | 70 | 71.3 | 70 | 71.3 | -0.2 | -0.3% | 40,000 |
| 2010/11/30 | 71.5 | 71.5 | 70.1 | 71.5 | ±0 | ±0% | 20,000 |
| 2010/11/29 | 71.7 | 71.7 | 70.5 | 71.5 | +0.2 | +0.3% | 64,000 |
| 2010/11/26 | 71.5 | 72 | 71.3 | 71.3 | -0.2 | -0.3% | 44,000 |
| 2010/11/25 | 72.5 | 72.5 | 70.8 | 71.5 | +0.5 | +0.7% | 164,000 |
| 2010/11/24 | 69.2 | 71.7 | 67.3 | 71 | +1.8 | +2.6% | 170,000 |
| 2010/11/22 | 68.5 | 69.2 | 67.7 | 69.2 | +3.9 | +6% | 260,000 |
| 2010/11/19 | 66 | 66 | 65.3 | 65.3 | -0.7 | -1.1% | 12,000 |
| 2010/11/18 | 64.5 | 66 | 64.5 | 66 | +1.5 | +2.3% | 22,000 |
| 2010/11/17 | 64.5 | 64.5 | 64 | 64.5 | -0.5 | -0.8% | 28,000 |
| 2010/11/16 | 66.7 | 66.7 | 65 | 65 | -0.3 | -0.5% | 36,000 |
| 2010/11/15 | 64.1 | 66.5 | 64.1 | 65.3 | -0.1 | -0.2% | 26,000 |
| 2010/11/12 | 66.3 | 66.3 | 63.9 | 65.4 | -0.9 | -1.4% | 22,000 |
| 2010/11/11 | 67 | 67 | 66.3 | 66.3 | +2 | +3.1% | 18,000 |
| 2010/11/10 | 64.8 | 65 | 64 | 64.3 | ±0 | ±0% | 30,000 |
| 2010/11/09 | 63.6 | 64.3 | 63.6 | 64.3 | +0.5 | +0.8% | 28,000 |
| 2010/11/08 | 64.9 | 64.9 | 63.8 | 63.8 | +0.3 | +0.5% | 30,000 |
| 2010/11/05 | 64.2 | 64.2 | 63 | 63.5 | -1.5 | -2.3% | 114,000 |
| 2010/11/04 | 64.2 | 65 | 64 | 65 | +0.8 | +1.2% | 32,000 |
| 2010/11/02 | 64.4 | 64.4 | 64.2 | 64.2 | -1.3 | -2% | 34,000 |
| 2010/11/01 | 65.3 | 65.5 | 65.2 | 65.5 | -0.8 | -1.2% | 80,000 |
| 2010/10/29 | 65.5 | 66.3 | 65.5 | 66.3 | +0.8 | +1.2% | 32,000 |
| 2010/10/28 | 65.7 | 66 | 65.5 | 65.5 | -1 | -1.5% | 28,000 |
| 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 |
3601～
3650
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% | 21.27倍 | 0.80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% | 12.38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
