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 |
|---|---|---|---|---|---|---|---|
| 2013/11/01 | 127.5 | 127.7 | 126 | 126.4 | -1.8 | -1.4% | 64,000 |
| 2013/10/31 | 127.7 | 128.9 | 127.7 | 128.2 | -0.7 | -0.5% | 71,000 |
| 2013/10/30 | 127.1 | 129.1 | 127.1 | 128.9 | +1.5 | +1.2% | 124,000 |
| 2013/10/29 | 127.2 | 128 | 126 | 127.4 | -1.9 | -1.5% | 127,000 |
| 2013/10/28 | 129 | 129.3 | 128.5 | 129.3 | +0.8 | +0.6% | 140,000 |
| 2013/10/25 | 128.4 | 129 | 128.2 | 128.5 | -0.6 | -0.5% | 96,000 |
| 2013/10/24 | 128.8 | 129.1 | 128.3 | 129.1 | +0.4 | +0.3% | 48,000 |
| 2013/10/23 | 128.9 | 129 | 128.5 | 128.7 | +0.3 | +0.2% | 72,000 |
| 2013/10/22 | 128 | 128.6 | 128 | 128.4 | +0.4 | +0.3% | 40,000 |
| 2013/10/21 | 129 | 129 | 127.9 | 128 | -0.1 | -0.1% | 113,000 |
| 2013/10/18 | 127.6 | 128.4 | 127.6 | 128.1 | ±0 | ±0% | 45,000 |
| 2013/10/17 | 127.5 | 128.5 | 127.5 | 128.1 | +0.3 | +0.2% | 33,000 |
| 2013/10/16 | 127.3 | 128.1 | 127.3 | 127.8 | +0.1 | +0.1% | 33,000 |
| 2013/10/15 | 128.5 | 128.5 | 127.2 | 127.7 | +0.4 | +0.3% | 86,000 |
| 2013/10/11 | 127.4 | 127.7 | 126.8 | 127.3 | +0.4 | +0.3% | 62,000 |
| 2013/10/10 | 126.8 | 127.6 | 126.5 | 126.9 | +0.2 | +0.2% | 54,000 |
| 2013/10/09 | 126.7 | 126.8 | 125.8 | 126.7 | +0.3 | +0.2% | 64,000 |
| 2013/10/08 | 126.8 | 126.9 | 125.5 | 126.4 | -0.4 | -0.3% | 59,000 |
| 2013/10/07 | 127.3 | 127.8 | 126.8 | 126.8 | -0.4 | -0.3% | 58,000 |
| 2013/10/04 | 127.5 | 127.9 | 126.4 | 127.2 | -0.3 | -0.2% | 50,000 |
| 2013/10/03 | 129.1 | 129.5 | 125.5 | 127.5 | -3 | -2.3% | 164,000 |
| 2013/10/02 | 132.5 | 133 | 130 | 130.5 | -1.1 | -0.8% | 169,000 |
| 2013/10/01 | 129.6 | 132 | 129.6 | 131.6 | +2.1 | +1.6% | 226,000 |
| 2013/09/30 | 129 | 129.5 | 127.8 | 129.5 | +2.9 | +2.3% | 201,000 |
| 2013/09/27 | 124.3 | 127 | 124.3 | 126.6 | +2.6 | +2.1% | 134,000 |
| 2013/09/26 | 124 | 124.2 | 123.2 | 124 | +0.6 | +0.5% | 113,000 |
| 2013/09/25 | 123 | 123.5 | 122.7 | 123.4 | +0.5 | +0.4% | 49,000 |
| 2013/09/24 | 123 | 123.7 | 122.6 | 122.9 | -0.1 | -0.1% | 115,000 |
| 2013/09/20 | 122.9 | 123.2 | 122.3 | 123 | +0.5 | +0.4% | 86,000 |
| 2013/09/19 | 122.2 | 122.6 | 121.8 | 122.5 | +0.3 | +0.2% | 77,000 |
| 2013/09/18 | 121.8 | 122.4 | 121.6 | 122.2 | +0.4 | +0.3% | 64,000 |
| 2013/09/17 | 121.9 | 122.5 | 121.7 | 121.8 | -1 | -0.8% | 84,000 |
| 2013/09/13 | 123.8 | 124 | 121.8 | 122.8 | -0.3 | -0.2% | 146,000 |
| 2013/09/12 | 123.8 | 123.8 | 122.9 | 123.1 | -0.1 | -0.1% | 32,000 |
| 2013/09/11 | 123.9 | 123.9 | 122.7 | 123.2 | -0.2 | -0.2% | 51,000 |
| 2013/09/10 | 123.1 | 123.4 | 122.5 | 123.4 | +0.5 | +0.4% | 45,000 |
| 2013/09/09 | 123.4 | 123.5 | 121.5 | 122.9 | +0.7 | +0.6% | 55,000 |
| 2013/09/06 | 121.1 | 122.3 | 121 | 122.2 | +0.2 | +0.2% | 35,000 |
| 2013/09/05 | 122 | 122.3 | 121 | 122 | ±0 | ±0% | 35,000 |
| 2013/09/04 | 121.9 | 122 | 120.3 | 122 | +0.4 | +0.3% | 42,000 |
| 2013/09/03 | 120.2 | 121.6 | 120.1 | 121.6 | +1.5 | +1.2% | 30,000 |
| 2013/09/02 | 122 | 122 | 120 | 120.1 | -1.9 | -1.6% | 16,000 |
| 2013/08/30 | 121.2 | 122.2 | 120 | 122 | -0.3 | -0.2% | 65,000 |
| 2013/08/29 | 122.6 | 122.8 | 121 | 122.3 | -0.3 | -0.2% | 41,000 |
| 2013/08/28 | 124.4 | 124.4 | 122 | 122.6 | -1.1 | -0.9% | 37,000 |
| 2013/08/27 | 123.7 | 123.8 | 123 | 123.7 | ±0 | ±0% | 43,000 |
| 2013/08/26 | 123.8 | 124.4 | 123.7 | 123.7 | -0.6 | -0.5% | 45,000 |
| 2013/08/23 | 124 | 124.4 | 123.8 | 124.3 | +0.6 | +0.5% | 17,000 |
| 2013/08/22 | 124.1 | 124.1 | 123.7 | 123.7 | -0.4 | -0.3% | 42,000 |
| 2013/08/21 | 124.2 | 124.5 | 124.1 | 124.1 | -0.1 | -0.1% | 37,000 |
2851～
2900
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
