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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 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 |
| 2013/07/26 | 128.6 | 128.6 | 127.5 | 127.5 | -1 | -0.8% | 89,000 |
| 2013/07/25 | 128.3 | 128.9 | 128 | 128.5 | ±0 | ±0% | 63,000 |
| 2013/07/24 | 128.5 | 128.7 | 128.2 | 128.5 | ±0 | ±0% | 31,000 |
| 2013/07/23 | 128.1 | 128.9 | 128 | 128.5 | +0.5 | +0.4% | 43,000 |
| 2013/07/22 | 129 | 129.1 | 128 | 128 | +0.5 | +0.4% | 61,000 |
| 2013/07/19 | 128.2 | 128.8 | 127.5 | 127.5 | -1.1 | -0.9% | 77,000 |
| 2013/07/18 | 127.5 | 128.7 | 127.5 | 128.6 | +1.6 | +1.3% | 75,000 |
| 2013/07/17 | 126.6 | 127 | 126.6 | 127 | ±0 | ±0% | 57,000 |
| 2013/07/16 | 126.9 | 128.5 | 126 | 127 | +0.1 | +0.1% | 59,000 |
| 2013/07/12 | 127.1 | 127.1 | 125 | 126.9 | -0.5 | -0.4% | 83,000 |
| 2013/07/11 | 127 | 128 | 127 | 127.4 | -0.3 | -0.2% | 72,000 |
| 2013/07/10 | 128 | 129 | 127.1 | 127.7 | -0.8 | -0.6% | 124,000 |
| 2013/07/09 | 130.3 | 130.6 | 128.1 | 128.5 | -1.5 | -1.2% | 78,000 |
| 2013/07/08 | 131.2 | 132.5 | 130 | 130 | -1.7 | -1.3% | 186,000 |
| 2013/07/05 | 131 | 132 | 131 | 131.7 | -0.3 | -0.2% | 62,000 |
| 2013/07/04 | 132.5 | 132.5 | 130.5 | 132 | -0.8 | -0.6% | 110,000 |
| 2013/07/03 | 128.7 | 133 | 128.2 | 132.8 | +6.1 | +4.8% | 134,000 |
| 2013/07/02 | 124.3 | 126.7 | 124.1 | 126.7 | +2.3 | +1.8% | 129,000 |
| 2013/07/01 | 122.5 | 124.5 | 122.5 | 124.4 | +1.9 | +1.6% | 101,000 |
| 2013/06/28 | 121.8 | 122.5 | 120.3 | 122.5 | +2.6 | +2.2% | 89,000 |
| 2013/06/27 | 117 | 119.9 | 116.1 | 119.9 | +3.4 | +2.9% | 100,000 |
| 2013/06/26 | 120 | 120.5 | 116 | 116.5 | -3.7 | -3.1% | 137,000 |
| 2013/06/25 | 120.6 | 121.1 | 119.2 | 120.2 | -0.6 | -0.5% | 99,000 |
| 2013/06/24 | 120.8 | 121.8 | 120.2 | 120.8 | +0.2 | +0.2% | 39,000 |
| 2013/06/21 | 120.5 | 122.8 | 119.5 | 120.6 | -1.6 | -1.3% | 152,000 |
| 2013/06/20 | 123 | 123 | 121.5 | 122.2 | -0.1 | -0.1% | 83,000 |
| 2013/06/19 | 121.2 | 123 | 121.2 | 122.3 | +2.8 | +2.3% | 118,000 |
| 2013/06/18 | 116.8 | 119.9 | 116.8 | 119.5 | +3.9 | +3.4% | 183,000 |
| 2013/06/17 | 115.7 | 116.5 | 114 | 115.6 | -0.1 | -0.1% | 192,000 |
| 2013/06/14 | 113 | 117.3 | 112.2 | 115.7 | +2.8 | +2.5% | 353,000 |
| 2013/06/13 | 116.5 | 116.5 | 112.9 | 112.9 | -3.3 | -2.8% | 225,000 |
| 2013/06/12 | 115.1 | 117.4 | 113.8 | 116.2 | -0.5 | -0.4% | 158,000 |
| 2013/06/11 | 116.6 | 118.8 | 116.1 | 116.7 | -2.5 | -2.1% | 339,000 |
2901～
2950
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
