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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/17 | 84.5 | 84.5 | 80.4 | 82.4 | -2.5 | -2.9% | 170,000 |
| 2010/05/14 | 83.5 | 84.9 | 82.5 | 84.9 | +1.2 | +1.4% | 118,000 |
| 2010/05/13 | 82.1 | 84.6 | 82.1 | 83.7 | +0.3 | +0.4% | 158,000 |
| 2010/05/12 | 87 | 88.2 | 82.5 | 83.4 | -3.6 | -4.1% | 372,000 |
| 2010/05/11 | 91.3 | 91.3 | 85.9 | 87 | -3.8 | -4.2% | 258,000 |
| 2010/05/10 | 85.8 | 91.5 | 85.8 | 90.8 | +1.8 | +2% | 188,000 |
| 2010/05/07 | 86.5 | 89 | 82.5 | 89 | -3.5 | -3.8% | 548,000 |
| 2010/05/06 | 94.2 | 94.2 | 91.6 | 92.5 | -2.5 | -2.6% | 288,000 |
| 2010/04/30 | 95.1 | 96 | 93.3 | 95 | -0.4 | -0.4% | 256,000 |
| 2010/04/28 | 92.8 | 97 | 92.7 | 95.4 | -1 | -1% | 256,000 |
| 2010/04/27 | 95.7 | 97 | 94.4 | 96.4 | -3.6 | -3.6% | 412,000 |
| 2010/04/26 | 100.8 | 100.8 | 99.5 | 100 | +0.5 | +0.5% | 546,000 |
| 2010/04/23 | 99 | 99.9 | 97.7 | 99.5 | -0.1 | -0.1% | 230,000 |
| 2010/04/22 | 101.4 | 101.4 | 96.6 | 99.6 | -1.9 | -1.9% | 388,000 |
3701～
3750
件表示中 / 3830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 |
| コーセル | 123,100円 | +23.2% | +277.4% | 4.47% | 26.55倍 | 0.91倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 東光高岳 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41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 | 139,600円 | -1.0% | -17.9% | 0.00% | 11.27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 | 349,500円 | -26.0% | -50.2% | 2.29% | 13.92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
