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 |
|---|---|---|---|---|---|---|---|
| 2013/10/08 | 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 |
| 2013/08/20 | 124.3 | 124.9 | 124.2 | 124.2 | -0.6 | -0.5% | 30,000 |
| 2013/08/19 | 125.5 | 125.5 | 124.6 | 124.8 | -0.2 | -0.2% | 11,000 |
| 2013/08/16 | 124.1 | 125.6 | 124.1 | 125 | +0.4 | +0.3% | 17,000 |
| 2013/08/15 | 125 | 125.6 | 124 | 124.6 | -0.4 | -0.3% | 34,000 |
| 2013/08/14 | 124.8 | 125 | 124.4 | 125 | +0.6 | +0.5% | 23,000 |
| 2013/08/13 | 124.9 | 125.2 | 124.4 | 124.4 | +0.2 | +0.2% | 16,000 |
| 2013/08/12 | 125.2 | 125.6 | 124.2 | 124.2 | -1 | -0.8% | 53,000 |
| 2013/08/09 | 126.9 | 126.9 | 125.2 | 125.2 | -0.8 | -0.6% | 41,000 |
| 2013/08/08 | 126.2 | 126.9 | 126 | 126 | -0.2 | -0.2% | 47,000 |
| 2013/08/07 | 126.3 | 127.3 | 126.2 | 126.2 | -0.3 | -0.2% | 56,000 |
| 2013/08/06 | 126.1 | 127 | 126.1 | 126.5 | ±0 | ±0% | 27,000 |
| 2013/08/05 | 126.3 | 126.9 | 125.5 | 126.5 | +0.2 | +0.2% | 32,000 |
| 2013/08/02 | 126 | 126.7 | 125.6 | 126.3 | +0.8 | +0.6% | 42,000 |
| 2013/08/01 | 125.8 | 125.8 | 124.4 | 125.5 | -0.4 | -0.3% | 41,000 |
| 2013/07/31 | 127.5 | 127.5 | 125.9 | 125.9 | -0.5 | -0.4% | 35,000 |
| 2013/07/30 | 124 | 128.5 | 123 | 126.4 | +1.4 | +1.1% | 63,000 |
| 2013/07/29 | 126.8 | 127.2 | 125 | 125 | -2.5 | -2% | 141,000 |
2901～
2950
件表示中 / 3832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 | 83,100円 | -28.1% | - | 1.62% | 183.04倍 | 1.77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 |
| エンプラス | 506,000円 | -0.2% | -44.9% | 1.58% | 21.30倍 | 0.81倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 302,500円 | +1.3% | 0.0% | 2.45% | 12.45倍 | 0.79倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 古河池 | 139,800円 | -1.0% | -17.9% | 0.00% | 11.29倍 | 1.15倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| ＢＵＦＦＡＬＯ | 347,000円 | -26.0% | -50.2% | 2.31% | 13.82倍 | 0.98倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
