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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 154.9 | 156 | 154.5 | 155.8 | +1.4 | +0.9% | 193,000 |
| 2014/04/02 | 155.2 | 155.2 | 154 | 154.4 | +0.7 | +0.5% | 177,000 |
| 2014/04/01 | 156.4 | 156.4 | 145 | 153.7 | -2.8 | -1.8% | 386,000 |
| 2014/03/31 | 157 | 157.9 | 156 | 156.5 | -0.2 | -0.1% | 339,000 |
| 2014/03/28 | 153.2 | 156.9 | 153 | 156.7 | +3.7 | +2.4% | 377,000 |
| 2014/03/27 | 148.3 | 153 | 147.3 | 153 | +4.7 | +3.2% | 373,000 |
| 2014/03/26 | 148.2 | 148.3 | 147.3 | 148.3 | +1.8 | +1.2% | 216,000 |
| 2014/03/25 | 144.3 | 146.7 | 144.2 | 146.5 | +3.3 | +2.3% | 200,000 |
| 2014/03/24 | 141.3 | 144.2 | 140.4 | 143.2 | +4.8 | +3.5% | 285,000 |
| 2014/03/20 | 140.3 | 140.3 | 138.2 | 138.4 | -0.2 | -0.1% | 116,000 |
| 2014/03/19 | 140 | 140.5 | 138.6 | 138.6 | -0.5 | -0.4% | 119,000 |
| 2014/03/18 | 138.6 | 141.4 | 138.6 | 139.1 | +1.1 | +0.8% | 144,000 |
| 2014/03/17 | 139.3 | 142 | 137.8 | 138 | -1.3 | -0.9% | 276,000 |
| 2014/03/14 | 144.9 | 144.9 | 138.2 | 139.3 | -6.8 | -4.7% | 441,000 |
| 2014/03/13 | 148.2 | 148.8 | 145.4 | 146.1 | -2.3 | -1.5% | 115,000 |
| 2014/03/12 | 149.3 | 149.3 | 148 | 148.4 | -0.8 | -0.5% | 103,000 |
| 2014/03/11 | 148.7 | 149.5 | 148.2 | 149.2 | +1.4 | +0.9% | 155,000 |
| 2014/03/10 | 145.5 | 147.8 | 145.5 | 147.8 | +2.9 | +2% | 162,000 |
| 2014/03/07 | 144.2 | 144.9 | 144 | 144.9 | +0.7 | +0.5% | 92,000 |
| 2014/03/06 | 144 | 145 | 143.5 | 144.2 | +0.1 | +0.1% | 100,000 |
| 2014/03/05 | 145 | 145 | 143.7 | 144.1 | +0.1 | +0.1% | 66,000 |
| 2014/03/04 | 143 | 144.5 | 143 | 144 | +0.8 | +0.6% | 55,000 |
| 2014/03/03 | 145 | 145 | 142.5 | 143.2 | +0.5 | +0.4% | 86,000 |
| 2014/02/28 | 144 | 144.3 | 142.7 | 142.7 | -1.1 | -0.8% | 120,000 |
| 2014/02/27 | 144 | 144.4 | 143.5 | 143.8 | +0.7 | +0.5% | 75,000 |
| 2014/02/26 | 143.8 | 143.8 | 142.1 | 143.1 | ±0 | ±0% | 88,000 |
| 2014/02/25 | 141.5 | 143.8 | 141.5 | 143.1 | +1.3 | +0.9% | 131,000 |
| 2014/02/24 | 140.9 | 142 | 140.1 | 141.8 | +2.6 | +1.9% | 101,000 |
| 2014/02/21 | 139.9 | 139.9 | 138.7 | 139.2 | +0.3 | +0.2% | 53,000 |
| 2014/02/20 | 139.7 | 139.9 | 138.2 | 138.9 | -0.1 | -0.1% | 42,000 |
| 2014/02/19 | 138.7 | 139.3 | 138.7 | 139 | -0.3 | -0.2% | 19,000 |
| 2014/02/18 | 137.7 | 139.4 | 137.3 | 139.3 | +0.5 | +0.4% | 67,000 |
| 2014/02/17 | 138.4 | 139 | 137.9 | 138.8 | +0.4 | +0.3% | 28,000 |
| 2014/02/14 | 139 | 139.4 | 137.5 | 138.4 | -0.6 | -0.4% | 55,000 |
| 2014/02/13 | 139.7 | 140.3 | 139 | 139 | -0.4 | -0.3% | 61,000 |
| 2014/02/12 | 139 | 140.2 | 139 | 139.4 | +0.3 | +0.2% | 60,000 |
| 2014/02/10 | 139.9 | 139.9 | 138 | 139.1 | +1.7 | +1.2% | 33,000 |
| 2014/02/07 | 139.6 | 139.6 | 136.5 | 137.4 | +1.1 | +0.8% | 59,000 |
| 2014/02/06 | 131.9 | 137.6 | 131.9 | 136.3 | +4.6 | +3.5% | 124,000 |
| 2014/02/05 | 132.5 | 134.8 | 130.6 | 131.7 | +1.1 | +0.8% | 116,000 |
| 2014/02/04 | 135.2 | 137 | 128 | 130.6 | -7.3 | -5.3% | 386,000 |
| 2014/02/03 | 140.8 | 140.8 | 137.6 | 137.9 | -1 | -0.7% | 87,000 |
| 2014/01/31 | 141.4 | 141.4 | 138.9 | 138.9 | -0.7 | -0.5% | 78,000 |
| 2014/01/30 | 141.4 | 141.4 | 137.5 | 139.6 | -1.4 | -1% | 135,000 |
| 2014/01/29 | 139.1 | 141 | 139.1 | 141 | +2.3 | +1.7% | 96,000 |
| 2014/01/28 | 137.5 | 140.7 | 137.5 | 138.7 | +1.3 | +0.9% | 88,000 |
| 2014/01/27 | 135.4 | 138.5 | 135.4 | 137.4 | -3.2 | -2.3% | 234,000 |
| 2014/01/24 | 142.2 | 142.2 | 140.1 | 140.6 | -2.8 | -2% | 169,000 |
| 2014/01/23 | 147.5 | 147.5 | 140.2 | 143.4 | -4.2 | -2.8% | 160,000 |
| 2014/01/22 | 148.3 | 148.7 | 146 | 147.6 | -0.7 | -0.5% | 144,000 |
2751～
2800
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 | 263,700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 | 538,000円 | +10.1% | +4.1% | 1.39% | 20.84倍 | 1.71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 | 270,700円 | +3.3% | +20.1% | 4.80% | 11.97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 | 113,800円 | +23.2% | +277.4% | 4.83% | 24.55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
