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 |
|---|---|---|---|---|---|---|---|
| 2010/07/27 | 65.4 | 67 | 65.4 | 66.5 | +2 | +3.1% | 56,000 |
| 2010/07/26 | 62.8 | 64.5 | 62.8 | 64.5 | +1.4 | +2.2% | 102,000 |
| 2010/07/23 | 65.3 | 65.6 | 62.5 | 63.1 | -2.1 | -3.2% | 92,000 |
| 2010/07/22 | 67.5 | 68.5 | 65.2 | 65.2 | -3.1 | -4.5% | 106,000 |
| 2010/07/21 | 69 | 69 | 68 | 68.3 | -1.7 | -2.4% | 22,000 |
| 2010/07/20 | 69 | 70 | 67.6 | 70 | +1.5 | +2.2% | 74,000 |
| 2010/07/16 | 69.9 | 69.9 | 67.6 | 68.5 | -1.4 | -2% | 62,000 |
| 2010/07/15 | 70.3 | 70.5 | 66.9 | 69.9 | -0.6 | -0.9% | 212,000 |
| 2010/07/14 | 71.8 | 72 | 70.3 | 70.5 | +0.4 | +0.6% | 76,000 |
| 2010/07/13 | 69.8 | 72.7 | 69.8 | 70.1 | -2.7 | -3.7% | 74,000 |
| 2010/07/12 | 70.6 | 72.8 | 70.6 | 72.8 | +0.7 | +1% | 16,000 |
| 2010/07/09 | 71.6 | 72.4 | 71.6 | 72.1 | +0.5 | +0.7% | 26,000 |
| 2010/07/08 | 72 | 72.5 | 71.5 | 71.6 | +0.1 | +0.1% | 66,000 |
| 2010/07/07 | 72.5 | 72.5 | 71.5 | 71.5 | -0.4 | -0.6% | 62,000 |
| 2010/07/06 | 70.5 | 71.9 | 70.3 | 71.9 | -0.1 | -0.1% | 86,000 |
| 2010/07/05 | 71.5 | 72.1 | 70.1 | 72 | +1.5 | +2.1% | 90,000 |
| 2010/07/02 | 68.5 | 70.7 | 68.5 | 70.5 | +1.9 | +2.8% | 64,000 |
| 2010/07/01 | 69.1 | 70 | 67.5 | 68.6 | -0.5 | -0.7% | 108,000 |
| 2010/06/30 | 69 | 69.7 | 68.2 | 69.1 | -3.4 | -4.7% | 86,000 |
| 2010/06/29 | 74.3 | 74.3 | 70.6 | 72.5 | -3.8 | -5% | 122,000 |
| 2010/06/28 | 75 | 76.3 | 75 | 76.3 | ±0 | ±0% | 58,000 |
| 2010/06/25 | 76.6 | 77.9 | 72.1 | 76.3 | -2.1 | -2.7% | 152,000 |
| 2010/06/24 | 78.5 | 78.5 | 77 | 78.4 | -0.3 | -0.4% | 58,000 |
| 2010/06/23 | 80.3 | 80.3 | 77.5 | 78.7 | -1.6 | -2% | 58,000 |
| 2010/06/22 | 79.5 | 80.3 | 78.2 | 80.3 | -1.2 | -1.5% | 32,000 |
| 2010/06/21 | 80 | 82.2 | 80 | 81.5 | +2.8 | +3.6% | 8,000 |
| 2010/06/18 | 81.2 | 81.2 | 77.8 | 78.7 | -4.3 | -5.2% | 104,000 |
| 2010/06/17 | 83 | 83 | 83 | 83 | -0.4 | -0.5% | 2,000 |
| 2010/06/16 | 82.4 | 85 | 82.1 | 83.4 | +2.2 | +2.7% | 36,000 |
| 2010/06/15 | 84.3 | 84.3 | 80.9 | 81.2 | -2.9 | -3.4% | 76,000 |
| 2010/06/14 | 85.5 | 86 | 83.3 | 84.1 | -0.9 | -1.1% | 222,000 |
| 2010/06/11 | 86.3 | 86.8 | 84.8 | 85 | -0.4 | -0.5% | 122,000 |
| 2010/06/10 | 86 | 86 | 85.1 | 85.4 | +0.4 | +0.5% | 86,000 |
| 2010/06/09 | 84.6 | 85 | 84.5 | 85 | -1 | -1.2% | 28,000 |
| 2010/06/08 | 83.8 | 86.3 | 83.6 | 86 | +2.2 | +2.6% | 74,000 |
| 2010/06/07 | 83.8 | 84 | 82.4 | 83.8 | -3.2 | -3.7% | 28,000 |
| 2010/06/04 | 88.2 | 88.2 | 87 | 87 | -1.2 | -1.4% | 30,000 |
| 2010/06/03 | 86.5 | 88.7 | 86.1 | 88.2 | +0.2 | +0.2% | 42,000 |
| 2010/06/02 | 89 | 89 | 85.8 | 88 | -1 | -1.1% | 86,000 |
| 2010/06/01 | 90 | 90.2 | 88 | 89 | -1.4 | -1.5% | 128,000 |
| 2010/05/31 | 85 | 90.4 | 84.3 | 90.4 | +5.4 | +6.4% | 178,000 |
| 2010/05/28 | 84.5 | 85 | 81.5 | 85 | +3.5 | +4.3% | 224,000 |
| 2010/05/27 | 76 | 81.5 | 76 | 81.5 | +5.6 | +7.4% | 142,000 |
| 2010/05/26 | 76 | 76.5 | 75.8 | 75.9 | +0.9 | +1.2% | 44,000 |
| 2010/05/25 | 78 | 78 | 73.5 | 75 | -2.6 | -3.4% | 120,000 |
| 2010/05/24 | 72.7 | 77.7 | 72.7 | 77.6 | +4.4 | +6% | 126,000 |
| 2010/05/21 | 75 | 75 | 72.5 | 73.2 | -3.3 | -4.3% | 566,000 |
| 2010/05/20 | 76.5 | 78 | 76.5 | 76.5 | -2 | -2.5% | 206,000 |
| 2010/05/19 | 78.5 | 78.8 | 75.7 | 78.5 | -1.6 | -2% | 460,000 |
| 2010/05/18 | 82.4 | 83.3 | 80.1 | 80.1 | -2.3 | -2.8% | 420,000 |
3651～
3700
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 | 267,100円 | +4.6% | +2.7% | 3.37% | 8.93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 | 556,000円 | +10.1% | +4.1% | 1.35% | 21.54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 | 0.69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 | 95,300円 | +0.9% | +5.8% | 3.67% | 11.89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
