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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 131.5 | 132 | 131.4 | 131.9 | +0.9 | +0.7% | 62,000 |
| 2014/08/26 | 131.5 | 131.6 | 131 | 131 | -0.1 | -0.1% | 58,000 |
| 2014/08/25 | 131 | 131.5 | 131 | 131.1 | -0.1 | -0.1% | 43,000 |
| 2014/08/22 | 131 | 131.7 | 131 | 131.2 | -0.1 | -0.1% | 36,000 |
| 2014/08/21 | 131.3 | 131.5 | 131.2 | 131.3 | ±0 | ±0% | 17,000 |
| 2014/08/20 | 131.3 | 131.5 | 131.1 | 131.3 | ±0 | ±0% | 32,000 |
| 2014/08/19 | 131.2 | 131.5 | 131.2 | 131.3 | +0.1 | +0.1% | 35,000 |
| 2014/08/18 | 131.2 | 131.5 | 131.2 | 131.2 | -0.4 | -0.3% | 27,000 |
| 2014/08/15 | 131 | 131.7 | 131 | 131.6 | +0.1 | +0.1% | 17,000 |
| 2014/08/14 | 131.2 | 131.6 | 131 | 131.5 | +0.2 | +0.2% | 42,000 |
| 2014/08/13 | 131.1 | 131.6 | 131.1 | 131.3 | +0.1 | +0.1% | 18,000 |
| 2014/08/12 | 131.5 | 131.7 | 131.1 | 131.2 | +0.1 | +0.1% | 20,000 |
| 2014/08/11 | 131.9 | 132.5 | 131.1 | 131.1 | +0.1 | +0.1% | 33,000 |
| 2014/08/08 | 132.5 | 132.5 | 131 | 131 | -1.5 | -1.1% | 31,000 |
| 2014/08/07 | 131.6 | 132.5 | 131.5 | 132.5 | +0.7 | +0.5% | 31,000 |
| 2014/08/06 | 132.4 | 132.5 | 131.8 | 131.8 | -0.7 | -0.5% | 33,000 |
| 2014/08/05 | 132.9 | 133.9 | 132.5 | 132.5 | -0.5 | -0.4% | 26,000 |
| 2014/08/04 | 133.7 | 133.8 | 132.9 | 133 | -0.9 | -0.7% | 40,000 |
| 2014/08/01 | 134.6 | 134.6 | 133.5 | 133.9 | +0.2 | +0.1% | 61,000 |
| 2014/07/31 | 134.6 | 134.6 | 133.5 | 133.7 | -0.8 | -0.6% | 56,000 |
| 2014/07/30 | 134.6 | 134.6 | 134.3 | 134.5 | -0.1 | -0.1% | 43,000 |
| 2014/07/29 | 134.3 | 134.8 | 134.2 | 134.6 | +0.4 | +0.3% | 52,000 |
| 2014/07/28 | 133.5 | 134.7 | 133.5 | 134.2 | +1.4 | +1.1% | 23,000 |
| 2014/07/25 | 133 | 133.2 | 132.5 | 132.8 | -0.5 | -0.4% | 27,000 |
| 2014/07/24 | 133.7 | 133.7 | 132 | 133.3 | +1 | +0.8% | 26,000 |
| 2014/07/23 | 132 | 132.5 | 132 | 132.3 | +0.3 | +0.2% | 7,000 |
| 2014/07/22 | 133.4 | 133.5 | 131.9 | 132 | +0.2 | +0.2% | 28,000 |
| 2014/07/18 | 131.3 | 132.1 | 131.3 | 131.8 | ±0 | ±0% | 55,000 |
| 2014/07/17 | 132.1 | 132.4 | 131.8 | 131.8 | -0.3 | -0.2% | 25,000 |
| 2014/07/16 | 132.8 | 133.2 | 132.1 | 132.1 | -0.6 | -0.5% | 38,000 |
| 2014/07/15 | 133.5 | 133.5 | 132.3 | 132.7 | -0.8 | -0.6% | 48,000 |
| 2014/07/14 | 134 | 134 | 133.1 | 133.5 | -0.8 | -0.6% | 51,000 |
| 2014/07/11 | 135.3 | 135.5 | 134.3 | 134.3 | -1 | -0.7% | 46,000 |
| 2014/07/10 | 135.9 | 135.9 | 135.3 | 135.3 | ±0 | ±0% | 33,000 |
| 2014/07/09 | 135.5 | 135.6 | 135 | 135.3 | -0.1 | -0.1% | 57,000 |
| 2014/07/08 | 135.5 | 135.7 | 135.3 | 135.4 | -0.2 | -0.1% | 44,000 |
| 2014/07/07 | 136 | 136 | 135.5 | 135.6 | +0.1 | +0.1% | 47,000 |
| 2014/07/04 | 135.6 | 135.8 | 135.3 | 135.5 | -0.1 | -0.1% | 35,000 |
| 2014/07/03 | 135.4 | 135.8 | 135.1 | 135.6 | +0.2 | +0.1% | 28,000 |
| 2014/07/02 | 135.5 | 135.7 | 135.3 | 135.4 | +0.3 | +0.2% | 86,000 |
| 2014/07/01 | 135 | 135.5 | 134.6 | 135.1 | +0.5 | +0.4% | 67,000 |
| 2014/06/30 | 134.4 | 134.8 | 134.1 | 134.6 | +0.2 | +0.1% | 25,000 |
| 2014/06/27 | 134.8 | 134.8 | 134 | 134.4 | +0.3 | +0.2% | 49,000 |
| 2014/06/26 | 133.7 | 134.9 | 133.7 | 134.1 | +0.4 | +0.3% | 46,000 |
| 2014/06/25 | 133 | 134.5 | 133 | 133.7 | -0.4 | -0.3% | 53,000 |
| 2014/06/24 | 133.7 | 134.2 | 133.1 | 134.1 | +0.1 | +0.1% | 57,000 |
| 2014/06/23 | 133.7 | 134.2 | 133.7 | 134 | +0.6 | +0.4% | 35,000 |
| 2014/06/20 | 135 | 135.3 | 133.1 | 133.4 | -1.9 | -1.4% | 61,000 |
| 2014/06/19 | 135.1 | 135.5 | 135 | 135.3 | +0.1 | +0.1% | 38,000 |
| 2014/06/18 | 135.1 | 136 | 135.1 | 135.2 | -0.4 | -0.3% | 76,000 |
2651～
2700
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
