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 |
|---|---|---|---|---|---|---|---|
| 2010/03/01 | 97.5 | 100.4 | 95.8 | 99.5 | +2.7 | +2.8% | 332,000 |
| 2010/02/26 | 99.5 | 100.5 | 95.9 | 96.8 | -3.3 | -3.3% | 236,000 |
| 2010/02/25 | 100.3 | 100.6 | 99.9 | 100.1 | -0.5 | -0.5% | 58,000 |
| 2010/02/24 | 102 | 102 | 100 | 100.6 | -1.9 | -1.9% | 134,000 |
| 2010/02/23 | 102.5 | 104.5 | 102 | 102.5 | ±0 | ±0% | 240,000 |
| 2010/02/22 | 100.8 | 103.3 | 100.8 | 102.5 | +1.9 | +1.9% | 70,000 |
| 2010/02/19 | 101.2 | 101.8 | 100.6 | 100.6 | -0.5 | -0.5% | 64,000 |
| 2010/02/18 | 102.5 | 102.5 | 100.3 | 101.1 | ±0 | ±0% | 78,000 |
| 2010/02/17 | 103.5 | 103.5 | 100.5 | 101.1 | -0.4 | -0.4% | 114,000 |
| 2010/02/16 | 107.1 | 107.1 | 100.8 | 101.5 | -6.5 | -6% | 186,000 |
| 2010/02/15 | 109.3 | 110.2 | 107.6 | 108 | +0.6 | +0.6% | 266,000 |
| 2010/02/12 | 102.5 | 107.4 | 102.5 | 107.4 | +4.5 | +4.4% | 332,000 |
| 2010/02/10 | 100 | 103.5 | 100 | 102.9 | +2.9 | +2.9% | 152,000 |
| 2010/02/09 | 100 | 103.1 | 98.6 | 100 | +0.7 | +0.7% | 220,000 |
| 2010/02/08 | 106.1 | 107.2 | 99 | 99.3 | -5.5 | -5.2% | 356,000 |
| 2010/02/05 | 99.5 | 104.8 | 96.6 | 104.8 | +3.2 | +3.1% | 412,000 |
| 2010/02/04 | 103.1 | 103.3 | 100.7 | 101.6 | -2.7 | -2.6% | 412,000 |
| 2010/02/03 | 110 | 110 | 103.3 | 104.3 | -3.8 | -3.5% | 436,000 |
| 2010/02/02 | 111.5 | 112.5 | 107.1 | 108.1 | -0.4 | -0.4% | 396,000 |
| 2010/02/01 | 121.9 | 121.9 | 107.5 | 108.5 | -14.5 | -11.8% | 762,000 |
| 2010/01/29 | 120.9 | 123.5 | 120.8 | 123 | +1.2 | +1% | 110,000 |
| 2010/01/28 | 123.4 | 124.1 | 120.8 | 121.8 | -1.6 | -1.3% | 268,000 |
| 2010/01/27 | 126.2 | 127.5 | 120.7 | 123.4 | -2.3 | -1.8% | 286,000 |
| 2010/01/26 | 124.5 | 125.8 | 123.6 | 125.7 | +1.1 | +0.9% | 162,000 |
| 2010/01/25 | 125.6 | 125.6 | 122.8 | 124.6 | -1.4 | -1.1% | 178,000 |
| 2010/01/22 | 127.5 | 127.5 | 126 | 126 | -2.2 | -1.7% | 230,000 |
| 2010/01/21 | 127.3 | 129.7 | 126.6 | 128.2 | +1.9 | +1.5% | 174,000 |
| 2010/01/20 | 129.9 | 130 | 126 | 126.3 | -3.6 | -2.8% | 264,000 |
| 2010/01/19 | 136 | 136.3 | 128.6 | 129.9 | -7.3 | -5.3% | 442,000 |
| 2010/01/18 | 128 | 139.5 | 128 | 137.2 | +9.6 | +7.5% | 652,000 |
| 2010/01/15 | 127.6 | 131.5 | 126.2 | 127.6 | +0.9 | +0.7% | 546,000 |
| 2010/01/14 | 130.8 | 131 | 125.3 | 126.7 | -5.2 | -3.9% | 586,000 |
| 2010/01/13 | 130.5 | 134.5 | 130 | 131.9 | +1.6 | +1.2% | 416,000 |
| 2010/01/12 | 138.6 | 138.6 | 130.2 | 130.3 | -7.4 | -5.4% | 664,000 |
| 2010/01/08 | 140.5 | 140.6 | 137.6 | 137.7 | -5.3 | -3.7% | 594,000 |
| 2010/01/07 | 148 | 148 | 142.3 | 143 | -8.5 | -5.6% | 450,000 |
| 2010/01/06 | 137.5 | 151.5 | 136.5 | 151.5 | +9 | +6.3% | 1,070,000 |
| 2010/01/05 | 150.3 | 151.3 | 142.5 | 142.5 | -10.8 | -7% | 1,386,000 |
| 2010/01/04 | 167 | 167 | 151.5 | 153.3 | -13.7 | -8.2% | 810,000 |
| 2009/12/30 | 172 | 174.5 | 166 | 167 | -6.5 | -3.7% | 558,000 |
| 2009/12/29 | 185 | 185.5 | 172 | 173.5 | -6.5 | -3.6% | 800,000 |
| 2009/12/28 | 170 | 185.5 | 170 | 180 | +8.5 | +5% | 1,410,000 |
| 2009/12/25 | 172 | 178 | 166 | 171.5 | -14 | -7.5% | 4,372,000 |
| 2009/12/24 | 210 | 216.5 | 185 | 185.5 | - | - | 25,064,000 |
3751～
3794
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 | 85,400円 | -28.1% | - | 1.58% | 188.11倍 | 1.81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 | 271,500円 | +4.6% | +2.7% | 3.31% | 9.08倍 | 1.26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 | 565,000円 | +10.1% | +4.1% | 1.33% | 21.88倍 | 1.80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 | 276,400円 | +3.3% | +20.1% | 4.70% | 12.22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 | 95,500円 | +0.9% | +5.8% | 3.66% | 11.92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
