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 |
|---|---|---|---|---|---|---|---|
| 2010/05/17 | 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 |
| 2010/04/21 | 101 | 102.8 | 101 | 101.5 | +0.5 | +0.5% | 302,000 |
| 2010/04/20 | 103.8 | 103.8 | 99.6 | 101 | -3.3 | -3.2% | 430,000 |
| 2010/04/19 | 101.5 | 104.3 | 101 | 104.3 | +0.3 | +0.3% | 510,000 |
| 2010/04/16 | 107 | 107.4 | 102.5 | 104 | -2.1 | -2% | 576,000 |
| 2010/04/15 | 101 | 106.5 | 100.5 | 106.1 | +6.4 | +6.4% | 894,000 |
| 2010/04/14 | 99.3 | 99.8 | 98.7 | 99.7 | +1 | +1% | 480,000 |
| 2010/04/13 | 99.2 | 99.2 | 97.5 | 98.7 | +1.8 | +1.9% | 476,000 |
| 2010/04/12 | 95.5 | 97 | 95.5 | 96.9 | +3.2 | +3.4% | 582,000 |
| 2010/04/09 | 92.8 | 93.8 | 92.7 | 93.7 | +0.7 | +0.8% | 246,000 |
| 2010/04/08 | 92.9 | 93.5 | 92.6 | 93 | -0.3 | -0.3% | 204,000 |
| 2010/04/07 | 92.6 | 93.4 | 92.5 | 93.3 | +0.6 | +0.6% | 172,000 |
| 2010/04/06 | 93.5 | 93.5 | 92.6 | 92.7 | -0.6 | -0.6% | 226,000 |
| 2010/04/05 | 93.6 | 93.6 | 93 | 93.3 | +0.2 | +0.2% | 158,000 |
| 2010/04/02 | 93.5 | 93.6 | 92.7 | 93.1 | +0.3 | +0.3% | 194,000 |
| 2010/04/01 | 92.9 | 93.2 | 92.7 | 92.8 | ±0 | ±0% | 188,000 |
| 2010/03/31 | 93.1 | 93.3 | 92.6 | 92.8 | +0.2 | +0.2% | 220,000 |
| 2010/03/30 | 93.5 | 93.8 | 92.5 | 92.6 | -0.6 | -0.6% | 318,000 |
| 2010/03/29 | 91.1 | 93.2 | 91 | 93.2 | +1.1 | +1.2% | 250,000 |
| 2010/03/26 | 93.4 | 93.8 | 92.1 | 92.1 | -2 | -2.1% | 266,000 |
| 2010/03/25 | 94.5 | 94.5 | 92.7 | 94.1 | -1.4 | -1.5% | 262,000 |
| 2010/03/24 | 96.3 | 96.5 | 94.7 | 95.5 | -0.3 | -0.3% | 388,000 |
| 2010/03/23 | 95.1 | 96 | 94.8 | 95.8 | +1.2 | +1.3% | 510,000 |
| 2010/03/19 | 94.8 | 95.5 | 93 | 94.6 | +1.4 | +1.5% | 600,000 |
| 2010/03/18 | 90.9 | 96 | 90.8 | 93.2 | +1.3 | +1.4% | 500,000 |
| 2010/03/17 | 91.3 | 92.2 | 90.5 | 91.9 | -0.6 | -0.6% | 656,000 |
| 2010/03/16 | 95.3 | 95.7 | 91 | 92.5 | -3 | -3.1% | 1,742,000 |
| 2010/03/15 | 112.5 | 112.5 | 94 | 95.5 | -21.8 | -18.6% | 4,494,000 |
| 2010/03/12 | 111.5 | 117.3 | 111.5 | 117.3 | +6 | +5.4% | 832,000 |
| 2010/03/11 | 108.5 | 112.9 | 106.5 | 111.3 | +2 | +1.8% | 340,000 |
| 2010/03/10 | 116 | 117.5 | 108 | 109.3 | -4.2 | -3.7% | 560,000 |
| 2010/03/09 | 107 | 113.8 | 106 | 113.5 | +6.5 | +6.1% | 550,000 |
| 2010/03/08 | 102.4 | 107 | 102.4 | 107 | +7 | +7% | 308,000 |
| 2010/03/05 | 99.9 | 101.5 | 99.6 | 100 | +0.7 | +0.7% | 184,000 |
| 2010/03/04 | 99 | 100 | 99 | 99.3 | -0.2 | -0.2% | 190,000 |
| 2010/03/03 | 98.9 | 101.5 | 98.3 | 99.5 | +0.7 | +0.7% | 126,000 |
| 2010/03/02 | 98.5 | 99.5 | 98.4 | 98.8 | -0.7 | -0.7% | 88,000 |
3701～
3750
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
