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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 175.1 | 176.4 | 173.4 | 174.8 | -0.6 | -0.3% | 90,000 |
| 2015/11/19 | 173.9 | 177.1 | 173.9 | 175.4 | +1.5 | +0.9% | 147,000 |
| 2015/11/18 | 172 | 174.3 | 171.4 | 173.9 | +2.4 | +1.4% | 131,000 |
| 2015/11/17 | 170.6 | 176 | 170.6 | 171.5 | +0.6 | +0.4% | 306,000 |
| 2015/11/16 | 177.1 | 186 | 170.1 | 170.9 | -6.6 | -3.7% | 1,434,000 |
| 2015/11/13 | 178 | 178 | 176.8 | 177.5 | -0.8 | -0.4% | 71,000 |
| 2015/11/12 | 178.4 | 178.9 | 177.8 | 178.3 | +0.3 | +0.2% | 94,000 |
| 2015/11/11 | 177.1 | 178.7 | 176.9 | 178 | +0.5 | +0.3% | 205,000 |
| 2015/11/10 | 177.7 | 177.7 | 176.7 | 177.5 | -0.2 | -0.1% | 83,000 |
| 2015/11/09 | 175.4 | 177.7 | 175.1 | 177.7 | +2.9 | +1.7% | 399,000 |
| 2015/11/06 | 174.9 | 175 | 174.2 | 174.8 | -0.1 | -0.1% | 74,000 |
| 2015/11/05 | 173.6 | 174.9 | 172.8 | 174.9 | +1.3 | +0.7% | 214,000 |
| 2015/11/04 | 172.2 | 173.9 | 172.2 | 173.6 | +2.4 | +1.4% | 189,000 |
| 2015/11/02 | 170 | 172 | 169.5 | 171.2 | +2.7 | +1.6% | 144,000 |
| 2015/10/30 | 166 | 168.5 | 166 | 168.5 | +2.5 | +1.5% | 57,000 |
| 2015/10/29 | 167.8 | 168.6 | 165.7 | 166 | -2.2 | -1.3% | 79,000 |
| 2015/10/28 | 168 | 168.6 | 167.3 | 168.2 | -1.8 | -1.1% | 67,000 |
| 2015/10/27 | 170.1 | 171.8 | 169.6 | 170 | -0.5 | -0.3% | 80,000 |
| 2015/10/26 | 169.8 | 171 | 169.8 | 170.5 | +0.7 | +0.4% | 73,000 |
| 2015/10/23 | 170.9 | 170.9 | 169 | 169.8 | +1.1 | +0.7% | 60,000 |
| 2015/10/22 | 170.1 | 171.5 | 168.6 | 168.7 | -1.8 | -1.1% | 73,000 |
| 2015/10/21 | 171.1 | 171.1 | 170 | 170.5 | -0.6 | -0.4% | 64,000 |
| 2015/10/20 | 170.7 | 173.5 | 170.7 | 171.1 | -0.7 | -0.4% | 55,000 |
| 2015/10/19 | 172.8 | 173.1 | 170.3 | 171.8 | -2 | -1.2% | 93,000 |
| 2015/10/16 | 174.7 | 175.8 | 172.3 | 173.8 | -0.9 | -0.5% | 123,000 |
| 2015/10/15 | 172.7 | 176 | 170.4 | 174.7 | +0.2 | +0.1% | 158,000 |
| 2015/10/14 | 174.7 | 176.7 | 172.7 | 174.5 | -0.2 | -0.1% | 178,000 |
| 2015/10/13 | 173.5 | 176.4 | 173.5 | 174.7 | -1.2 | -0.7% | 100,000 |
| 2015/10/09 | 173.2 | 176.1 | 172.2 | 175.9 | +2.7 | +1.6% | 188,000 |
| 2015/10/08 | 175.8 | 176.9 | 172.8 | 173.2 | -2.5 | -1.4% | 160,000 |
| 2015/10/07 | 174.5 | 176.5 | 174.5 | 175.7 | +1.7 | +1% | 97,000 |
| 2015/10/06 | 176.1 | 177.9 | 173.6 | 174 | -1.9 | -1.1% | 287,000 |
| 2015/10/05 | 172 | 176.2 | 172 | 175.9 | +4.7 | +2.7% | 300,000 |
| 2015/10/02 | 169.9 | 174 | 169.1 | 171.2 | +2 | +1.2% | 520,000 |
| 2015/10/01 | 168.2 | 169.9 | 167 | 169.2 | +1.7 | +1% | 255,000 |
| 2015/09/30 | 168 | 168.5 | 166.1 | 167.5 | +1.4 | +0.8% | 217,000 |
| 2015/09/29 | 165.4 | 167.5 | 164.5 | 166.1 | -0.6 | -0.4% | 197,000 |
| 2015/09/28 | 163.4 | 167.5 | 163.4 | 166.7 | +1 | +0.6% | 131,000 |
| 2015/09/25 | 162.6 | 166.7 | 161 | 165.7 | +3.5 | +2.2% | 149,000 |
| 2015/09/24 | 166.6 | 166.6 | 161.8 | 162.2 | -3.3 | -2% | 125,000 |
| 2015/09/18 | 167.8 | 168.5 | 165.1 | 165.5 | -1.7 | -1% | 218,000 |
| 2015/09/17 | 163.9 | 168 | 163.9 | 167.2 | +1.6 | +1% | 187,000 |
| 2015/09/16 | 166 | 169.9 | 161 | 165.6 | -0.1 | -0.1% | 206,000 |
| 2015/09/15 | 163.6 | 171 | 162.2 | 165.7 | +1.3 | +0.8% | 496,000 |
| 2015/09/14 | 160 | 167.8 | 160 | 164.4 | -9.3 | -5.4% | 1,290,000 |
| 2015/09/11 | 144.4 | 173.7 | 144.4 | 173.7 | +30 | +20.9% | 1,243,000 |
| 2015/09/10 | 143.6 | 145 | 141.2 | 143.7 | ±0 | ±0% | 62,000 |
| 2015/09/09 | 141.3 | 144.2 | 141.3 | 143.7 | +2.5 | +1.8% | 48,000 |
| 2015/09/08 | 144.6 | 146.9 | 140.5 | 141.2 | -3.4 | -2.4% | 72,000 |
| 2015/09/07 | 145.1 | 146 | 144.2 | 144.6 | -4.1 | -2.8% | 49,000 |
2351～
2400
件表示中 / 3800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 | 84,500円 | -28.1% | - | 1.60% | 186.12倍 | 1.80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 | 263,600円 | +4.6% | +2.7% | 3.41% | 8.82倍 | 1.23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 | 530,000円 | +10.1% | +4.1% | 1.42% | 20.53倍 | 1.69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 | 270,500円 | +3.3% | +20.1% | 4.81% | 11.96倍 | 0.66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 |
| コーセル | 113,500円 | +23.2% | +277.4% | 4.85% | 24.48倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
