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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 149.5 | 155 | 149.4 | 153.4 | +5 | +3.4% | 718,000 |
| 2013/03/26 | 147.8 | 148.4 | 147.2 | 148.4 | +1.8 | +1.2% | 255,000 |
| 2013/03/25 | 148.6 | 148.6 | 146.6 | 146.6 | +2.6 | +1.8% | 523,000 |
| 2013/03/22 | 143.6 | 144.5 | 143.2 | 144 | +2 | +1.4% | 225,000 |
| 2013/03/21 | 141 | 142 | 140.5 | 142 | +3 | +2.2% | 293,000 |
| 2013/03/19 | 137.3 | 139 | 137.3 | 139 | +2.3 | +1.7% | 214,000 |
| 2013/03/18 | 136 | 138.4 | 135.9 | 136.7 | +0.9 | +0.7% | 364,000 |
| 2013/03/15 | 135.6 | 135.9 | 134.8 | 135.8 | +0.1 | +0.1% | 279,000 |
| 2013/03/14 | 135.4 | 135.8 | 134.6 | 135.7 | +0.8 | +0.6% | 209,000 |
| 2013/03/13 | 135.4 | 135.8 | 134.8 | 134.9 | -0.8 | -0.6% | 177,000 |
| 2013/03/12 | 135.6 | 135.8 | 135.3 | 135.7 | -0.3 | -0.2% | 145,000 |
| 2013/03/11 | 136 | 136 | 135.4 | 136 | +0.7 | +0.5% | 212,000 |
| 2013/03/08 | 135.2 | 135.6 | 134.6 | 135.3 | -0.3 | -0.2% | 248,000 |
| 2013/03/07 | 136 | 136 | 135.2 | 135.6 | -0.2 | -0.1% | 177,000 |
| 2013/03/06 | 136 | 136.4 | 134.8 | 135.8 | +1.4 | +1% | 158,000 |
| 2013/03/05 | 133.4 | 135 | 133.2 | 134.4 | +2 | +1.5% | 170,000 |
| 2013/03/04 | 130.1 | 132.7 | 130.1 | 132.4 | +2.7 | +2.1% | 211,000 |
| 2013/03/01 | 129.2 | 130 | 128.9 | 129.7 | +1.1 | +0.9% | 148,000 |
| 2013/02/28 | 128.5 | 129.9 | 128.2 | 128.6 | +0.4 | +0.3% | 234,000 |
| 2013/02/27 | 127 | 128.2 | 127 | 128.2 | +1.5 | +1.2% | 140,000 |
| 2013/02/26 | 126 | 126.9 | 125.5 | 126.7 | +0.8 | +0.6% | 97,000 |
| 2013/02/25 | 125.9 | 126.9 | 125.3 | 125.9 | +0.5 | +0.4% | 80,000 |
| 2013/02/22 | 125.6 | 125.9 | 125.3 | 125.4 | -0.1 | -0.1% | 49,000 |
| 2013/02/21 | 125.7 | 125.7 | 125 | 125.5 | -0.2 | -0.2% | 76,000 |
| 2013/02/20 | 125.2 | 125.8 | 124.6 | 125.7 | +0.6 | +0.5% | 67,000 |
| 2013/02/19 | 123 | 125.2 | 122.9 | 125.1 | +2.8 | +2.3% | 116,000 |
| 2013/02/18 | 122.6 | 122.8 | 121.8 | 122.3 | +0.7 | +0.6% | 57,000 |
| 2013/02/15 | 123 | 123.9 | 121 | 121.6 | -1.6 | -1.3% | 101,000 |
| 2013/02/14 | 123 | 123.9 | 122.6 | 123.2 | +0.2 | +0.2% | 71,000 |
| 2013/02/13 | 125 | 125.1 | 123 | 123 | -1.9 | -1.5% | 106,000 |
| 2013/02/12 | 125.1 | 125.2 | 124.7 | 124.9 | -0.1 | -0.1% | 134,000 |
| 2013/02/08 | 125.8 | 125.8 | 124.7 | 125 | -0.8 | -0.6% | 107,000 |
| 2013/02/07 | 126 | 126.2 | 125.7 | 125.8 | +0.1 | +0.1% | 83,000 |
| 2013/02/06 | 125.5 | 126 | 125.1 | 125.7 | +0.4 | +0.3% | 95,000 |
| 2013/02/05 | 125.9 | 126.1 | 125 | 125.3 | -0.6 | -0.5% | 145,000 |
| 2013/02/04 | 125.9 | 126.3 | 125.8 | 125.9 | +0.1 | +0.1% | 97,000 |
| 2013/02/01 | 126.9 | 126.9 | 125.7 | 125.8 | -1 | -0.8% | 117,000 |
| 2013/01/31 | 124.6 | 126.9 | 124.4 | 126.8 | +2.3 | +1.8% | 149,000 |
| 2013/01/30 | 124.5 | 124.8 | 124.1 | 124.5 | +0.3 | +0.2% | 142,000 |
| 2013/01/29 | 124.4 | 124.9 | 124.2 | 124.2 | ±0 | ±0% | 96,000 |
| 2013/01/28 | 124 | 124.9 | 123.5 | 124.2 | +0.3 | +0.2% | 109,000 |
| 2013/01/25 | 123.7 | 124 | 123.5 | 123.9 | +0.2 | +0.2% | 78,000 |
| 2013/01/24 | 123.7 | 123.8 | 123 | 123.7 | -0.1 | -0.1% | 44,000 |
| 2013/01/23 | 126.1 | 126.1 | 121 | 123.8 | -2.7 | -2.1% | 157,000 |
| 2013/01/22 | 127.3 | 127.8 | 126.5 | 126.5 | -0.8 | -0.6% | 154,000 |
| 2013/01/21 | 127.4 | 127.8 | 126.6 | 127.3 | -0.1 | -0.1% | 100,000 |
| 2013/01/18 | 127.1 | 128 | 126.6 | 127.4 | -0.5 | -0.4% | 221,000 |
| 2013/01/17 | 123.7 | 128 | 123.7 | 127.9 | +4.5 | +3.6% | 266,000 |
| 2013/01/16 | 122 | 126.9 | 121.3 | 123.4 | +3.4 | +2.8% | 363,000 |
| 2013/01/15 | 120 | 120.8 | 119.6 | 120 | +1 | +0.8% | 137,000 |
2951～
3000
件表示中 / 3749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 | 91,800円 | -21.9% | -40.6% | 0.98% | 45.92倍 | 2.03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 |
| オプテックスＧ | 143,900円 | +4.3% | -4.5% | 3.13% | 8.69倍 | 1.03倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| デンヨー | 235,300円 | +1.2% | -5.1% | 2.97% | 10.24倍 | 0.64倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| エスペック | 214,600円 | +7.0% | +9.8% | 4.43% | 8.08倍 | 0.88倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日アビオ | 293,200円 | +21.9% | +18.5% | 0.20% | 23.75倍 | 3.49倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
市場注目の銘柄
チャート関連のコラム
