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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 145.1 | 146 | 144.2 | 144.6 | -4.1 | -2.8% | 49,000 |
| 2015/09/04 | 148.7 | 150 | 147.4 | 148.7 | +0.3 | +0.2% | 50,000 |
| 2015/09/03 | 149.8 | 150.5 | 148.3 | 148.4 | +0.1 | +0.1% | 41,000 |
| 2015/09/02 | 148.2 | 150 | 147.1 | 148.3 | -1.6 | -1.1% | 48,000 |
| 2015/09/01 | 153.2 | 153.2 | 149.8 | 149.9 | -4.2 | -2.7% | 80,000 |
| 2015/08/31 | 154 | 155.5 | 153.4 | 154.1 | +0.4 | +0.3% | 52,000 |
| 2015/08/28 | 154.5 | 154.5 | 153.2 | 153.7 | +1.5 | +1% | 55,000 |
| 2015/08/27 | 150.5 | 154 | 150.5 | 152.2 | +4.1 | +2.8% | 79,000 |
| 2015/08/26 | 144 | 148.1 | 144 | 148.1 | +5.2 | +3.6% | 94,000 |
| 2015/08/25 | 137.1 | 149.8 | 135 | 142.9 | -3.2 | -2.2% | 310,000 |
| 2015/08/24 | 151.5 | 151.5 | 146 | 146.1 | -6.4 | -4.2% | 250,000 |
| 2015/08/21 | 153 | 153.9 | 152.5 | 152.5 | -1.9 | -1.2% | 146,000 |
| 2015/08/20 | 155.1 | 156.3 | 154.4 | 154.4 | -0.6 | -0.4% | 89,000 |
| 2015/08/19 | 156.2 | 156.2 | 155 | 155 | -0.7 | -0.4% | 98,000 |
| 2015/08/18 | 156.3 | 157 | 155.7 | 155.7 | -0.6 | -0.4% | 63,000 |
| 2015/08/17 | 156.3 | 156.9 | 155.5 | 156.3 | ±0 | ±0% | 70,000 |
| 2015/08/14 | 156 | 156.9 | 155.4 | 156.3 | +0.4 | +0.3% | 27,000 |
| 2015/08/13 | 155.1 | 156.4 | 155.1 | 155.9 | +0.1 | +0.1% | 58,000 |
| 2015/08/12 | 157.6 | 157.6 | 155.2 | 155.8 | -0.8 | -0.5% | 71,000 |
| 2015/08/11 | 157.2 | 157.9 | 156 | 156.6 | -0.6 | -0.4% | 142,000 |
| 2015/08/10 | 157 | 157.3 | 156.9 | 157.2 | +0.3 | +0.2% | 33,000 |
| 2015/08/07 | 157 | 157.4 | 156.3 | 156.9 | -0.3 | -0.2% | 41,000 |
| 2015/08/06 | 157.6 | 157.9 | 157.2 | 157.2 | -0.1 | -0.1% | 46,000 |
| 2015/08/05 | 157.6 | 157.6 | 156.7 | 157.3 | +0.1 | +0.1% | 32,000 |
| 2015/08/04 | 157 | 157.2 | 156.5 | 157.2 | +0.3 | +0.2% | 40,000 |
| 2015/08/03 | 156 | 157.6 | 156 | 156.9 | +1 | +0.6% | 50,000 |
| 2015/07/31 | 155.3 | 156 | 155 | 155.9 | +0.6 | +0.4% | 63,000 |
| 2015/07/30 | 155.1 | 155.7 | 154.1 | 155.3 | +0.6 | +0.4% | 56,000 |
| 2015/07/29 | 154.1 | 155.4 | 154.1 | 154.7 | +0.6 | +0.4% | 26,000 |
| 2015/07/28 | 154 | 156 | 154 | 154.1 | -0.2 | -0.1% | 70,000 |
| 2015/07/27 | 155 | 155 | 154.2 | 154.3 | -0.5 | -0.3% | 59,000 |
| 2015/07/24 | 155.5 | 155.5 | 154 | 154.8 | -0.7 | -0.5% | 63,000 |
| 2015/07/23 | 155.8 | 157 | 154.3 | 155.5 | -0.7 | -0.4% | 102,000 |
| 2015/07/22 | 157.3 | 158 | 154 | 156.2 | -1.3 | -0.8% | 174,000 |
| 2015/07/21 | 157.5 | 158 | 157.1 | 157.5 | -0.3 | -0.2% | 28,000 |
| 2015/07/17 | 158.8 | 158.8 | 157.6 | 157.8 | -0.7 | -0.4% | 44,000 |
| 2015/07/16 | 158 | 158.8 | 157.8 | 158.5 | +0.9 | +0.6% | 50,000 |
| 2015/07/15 | 157.4 | 158 | 157 | 157.6 | +0.3 | +0.2% | 68,000 |
| 2015/07/14 | 158 | 158 | 156.9 | 157.3 | +1.9 | +1.2% | 44,000 |
| 2015/07/13 | 154.5 | 155.8 | 153.7 | 155.4 | +2.3 | +1.5% | 49,000 |
| 2015/07/10 | 153 | 155 | 153 | 153.1 | +0.4 | +0.3% | 63,000 |
| 2015/07/09 | 155 | 155 | 150.3 | 152.7 | -2.5 | -1.6% | 206,000 |
| 2015/07/08 | 157.1 | 157.1 | 155.1 | 155.2 | -2.3 | -1.5% | 126,000 |
| 2015/07/07 | 157 | 158.3 | 157 | 157.5 | +1 | +0.6% | 64,000 |
| 2015/07/06 | 157.8 | 157.8 | 156.5 | 156.5 | -1.3 | -0.8% | 102,000 |
| 2015/07/03 | 158.9 | 158.9 | 157.6 | 157.8 | -1.1 | -0.7% | 83,000 |
| 2015/07/02 | 158.6 | 159.7 | 158 | 158.9 | +1.1 | +0.7% | 64,000 |
| 2015/07/01 | 158.5 | 158.7 | 157.7 | 157.8 | -0.3 | -0.2% | 61,000 |
| 2015/06/30 | 156.4 | 158.2 | 156.4 | 158.1 | +1.7 | +1.1% | 82,000 |
| 2015/06/29 | 157.9 | 158 | 155.1 | 156.4 | -1.9 | -1.2% | 147,000 |
2251～
2300
件表示中 / 3651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 | 77,900円 | +9.3% | +117.8% | 1.16% | 27.65倍 | 1.71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 | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05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 |
| Ｍｉｍａｋｉ | 153,800円 | +9.1% | +53.6% | 2.11% | 7.92倍 | 1.51倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 古河池 | 136,800円 | +6.0% | +20.0% | 0.00% | 25.47倍 | 1.24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。航空機・電車用、産業用も |
| 日アビオ | 257,000円 | +21.9% | +18.5% | 0.23% | 20.82倍 | 3.06倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
市場注目の銘柄
チャート関連のコラム
