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 |
|---|---|---|---|---|---|---|---|
| 2015/01/28 | 153.2 | 154.5 | 153.1 | 154.5 | +1.5 | +1% | 110,000 |
| 2015/01/27 | 152.9 | 153 | 152.4 | 153 | +0.7 | +0.5% | 72,000 |
| 2015/01/26 | 151.8 | 152.3 | 151.5 | 152.3 | +0.4 | +0.3% | 49,000 |
| 2015/01/23 | 152 | 152 | 151.2 | 151.9 | +1.1 | +0.7% | 53,000 |
| 2015/01/22 | 152 | 152 | 149 | 150.8 | -0.9 | -0.6% | 56,000 |
| 2015/01/21 | 149.7 | 152 | 149.7 | 151.7 | +1.5 | +1% | 61,000 |
| 2015/01/20 | 149 | 151.9 | 149 | 150.2 | +0.9 | +0.6% | 90,000 |
| 2015/01/19 | 153 | 153.5 | 145 | 149.3 | -2.6 | -1.7% | 175,000 |
| 2015/01/16 | 154.2 | 155.8 | 149.2 | 151.9 | -1.9 | -1.2% | 239,000 |
| 2015/01/15 | 152.2 | 154.3 | 152.2 | 153.8 | +1.5 | +1% | 112,000 |
| 2015/01/14 | 152 | 152.8 | 151.9 | 152.3 | +0.4 | +0.3% | 84,000 |
| 2015/01/13 | 151.9 | 152.1 | 151.5 | 151.9 | +0.4 | +0.3% | 127,000 |
| 2015/01/09 | 151.2 | 151.7 | 151 | 151.5 | +0.6 | +0.4% | 111,000 |
| 2015/01/08 | 150 | 151 | 150 | 150.9 | +1.4 | +0.9% | 106,000 |
| 2015/01/07 | 149 | 149.9 | 149 | 149.5 | +1 | +0.7% | 84,000 |
| 2015/01/06 | 149.8 | 149.9 | 148.5 | 148.5 | -1.3 | -0.9% | 173,000 |
| 2015/01/05 | 150 | 150 | 149.1 | 149.8 | +1.3 | +0.9% | 101,000 |
| 2014/12/30 | 147.6 | 148.5 | 147 | 148.5 | +1.3 | +0.9% | 142,000 |
| 2014/12/29 | 147.3 | 147.8 | 147 | 147.2 | +0.8 | +0.5% | 81,000 |
| 2014/12/26 | 146.6 | 147.4 | 146.1 | 146.4 | +1.1 | +0.8% | 81,000 |
| 2014/12/25 | 146.2 | 147.5 | 145 | 145.3 | -0.9 | -0.6% | 105,000 |
| 2014/12/24 | 147.5 | 147.5 | 145.8 | 146.2 | ±0 | ±0% | 130,000 |
| 2014/12/22 | 146 | 146.2 | 145.5 | 146.2 | +0.6 | +0.4% | 76,000 |
| 2014/12/19 | 145 | 145.8 | 144.8 | 145.6 | +1 | +0.7% | 74,000 |
| 2014/12/18 | 145 | 145 | 143.9 | 144.6 | +1.3 | +0.9% | 57,000 |
| 2014/12/17 | 143.6 | 145 | 143.3 | 143.3 | -0.3 | -0.2% | 98,000 |
| 2014/12/16 | 143 | 145.5 | 143 | 143.6 | +0.6 | +0.4% | 103,000 |
| 2014/12/15 | 142.5 | 144.8 | 142.5 | 143 | +0.6 | +0.4% | 50,000 |
| 2014/12/12 | 140.8 | 145.1 | 140.8 | 142.4 | +1.8 | +1.3% | 155,000 |
| 2014/12/11 | 141 | 141.2 | 140.1 | 140.6 | -0.4 | -0.3% | 69,000 |
| 2014/12/10 | 140.6 | 141.7 | 140.4 | 141 | -1 | -0.7% | 61,000 |
| 2014/12/09 | 144.9 | 144.9 | 140.6 | 142 | -3.4 | -2.3% | 168,000 |
| 2014/12/08 | 147 | 147 | 144.9 | 145.4 | -0.7 | -0.5% | 168,000 |
| 2014/12/05 | 145.4 | 147.5 | 145.4 | 146.1 | +1.2 | +0.8% | 283,000 |
| 2014/12/04 | 143 | 145 | 143 | 144.9 | +3.1 | +2.2% | 216,000 |
| 2014/12/03 | 142 | 142 | 140.5 | 141.8 | +1.4 | +1% | 140,000 |
| 2014/12/02 | 139.8 | 141.7 | 139.4 | 140.4 | +2.4 | +1.7% | 199,000 |
| 2014/12/01 | 136.3 | 138.5 | 136.3 | 138 | +2 | +1.5% | 126,000 |
| 2014/11/28 | 135.5 | 136 | 135.5 | 136 | +0.3 | +0.2% | 50,000 |
| 2014/11/27 | 135.9 | 135.9 | 135.4 | 135.7 | +0.1 | +0.1% | 46,000 |
| 2014/11/26 | 135.2 | 136 | 135.2 | 135.6 | ±0 | ±0% | 62,000 |
| 2014/11/25 | 135.5 | 135.8 | 135.2 | 135.6 | +0.6 | +0.4% | 44,000 |
| 2014/11/21 | 134.6 | 135.2 | 134.3 | 135 | +0.4 | +0.3% | 45,000 |
| 2014/11/20 | 135.3 | 135.3 | 134.6 | 134.6 | -0.2 | -0.1% | 36,000 |
| 2014/11/19 | 135 | 135.6 | 134.8 | 134.8 | -0.3 | -0.2% | 54,000 |
| 2014/11/18 | 134.5 | 135.2 | 134.5 | 135.1 | +0.7 | +0.5% | 45,000 |
| 2014/11/17 | 135 | 135.2 | 134.2 | 134.4 | -0.6 | -0.4% | 62,000 |
| 2014/11/14 | 135.7 | 135.7 | 134.9 | 135 | -0.2 | -0.1% | 47,000 |
| 2014/11/13 | 135.7 | 135.7 | 134.7 | 135.2 | +0.8 | +0.6% | 49,000 |
| 2014/11/12 | 134.1 | 135.1 | 134.1 | 134.4 | +0.3 | +0.2% | 72,000 |
2551～
2600
件表示中 / 3799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 | 84,900円 | -28.1% | - | 1.59% | 187.00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 | 525,000円 | +10.1% | +4.1% | 1.43% | 20.34倍 | 1.67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 | 270,900円 | +3.3% | +20.1% | 4.80% | 11.98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 | 112,800円 | +23.2% | +277.4% | 4.88% | 24.33倍 | 0.83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
