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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 82.9 | 82.9 | 81.8 | 82.7 | -0.6 | -0.7% | 22,000 |
| 2011/06/01 | 83 | 83.3 | 82.6 | 83.3 | +0.1 | +0.1% | 15,000 |
| 2011/05/31 | 84 | 84 | 81.5 | 83.2 | -0.8 | -1% | 61,000 |
| 2011/05/30 | 84.2 | 84.2 | 82 | 84 | ±0 | ±0% | 16,000 |
| 2011/05/27 | 82.7 | 84 | 82.7 | 84 | +1.3 | +1.6% | 6,000 |
| 2011/05/26 | 81.7 | 83 | 81.4 | 82.7 | +0.7 | +0.9% | 58,000 |
| 2011/05/25 | 83.6 | 83.6 | 82 | 82 | -2 | -2.4% | 29,000 |
| 2011/05/24 | 84.7 | 84.7 | 84 | 84 | -0.5 | -0.6% | 13,000 |
| 2011/05/23 | 84.9 | 85 | 84.5 | 84.5 | -0.4 | -0.5% | 21,000 |
| 2011/05/20 | 83.5 | 85 | 83.4 | 84.9 | +1.3 | +1.6% | 40,000 |
| 2011/05/19 | 82 | 83.7 | 82 | 83.6 | +2 | +2.5% | 49,000 |
| 2011/05/18 | 80.5 | 81.6 | 80.1 | 81.6 | +1.6 | +2% | 23,000 |
| 2011/05/17 | 80 | 80.2 | 79.5 | 80 | -0.8 | -1% | 58,000 |
| 2011/05/16 | 83 | 83.1 | 80.8 | 80.8 | -2.1 | -2.5% | 77,000 |
| 2011/05/13 | 85.6 | 85.6 | 82.9 | 82.9 | -2.8 | -3.3% | 103,000 |
| 2011/05/12 | 85.5 | 85.7 | 85.3 | 85.7 | -0.2 | -0.2% | 58,000 |
| 2011/05/11 | 85.1 | 85.9 | 85.1 | 85.9 | +0.6 | +0.7% | 78,000 |
| 2011/05/10 | 86 | 86 | 85.3 | 85.3 | -0.7 | -0.8% | 54,000 |
| 2011/05/09 | 86 | 86 | 85.3 | 86 | ±0 | ±0% | 53,000 |
| 2011/05/06 | 86.5 | 86.5 | 85.8 | 86 | -0.5 | -0.6% | 57,000 |
| 2011/05/02 | 86.1 | 87 | 86.1 | 86.5 | -0.3 | -0.3% | 109,000 |
| 2011/04/28 | 88 | 88 | 85.8 | 86.8 | -1.4 | -1.6% | 126,000 |
| 2011/04/27 | 88.6 | 88.9 | 88 | 88.2 | -1.5 | -1.7% | 138,000 |
| 2011/04/26 | 88.8 | 89.7 | 88.3 | 89.7 | -6.7 | -7% | 444,000 |
| 2011/04/25 | 96.9 | 97 | 94.9 | 96.4 | -0.5 | -0.5% | 488,000 |
| 2011/04/22 | 97 | 97.1 | 96.5 | 96.9 | ±0 | ±0% | 218,000 |
| 2011/04/21 | 96.9 | 97 | 96.5 | 96.9 | -0.2 | -0.2% | 146,000 |
| 2011/04/20 | 97.7 | 97.7 | 96.4 | 97.1 | -0.4 | -0.4% | 225,000 |
| 2011/04/19 | 97.7 | 97.8 | 95.9 | 97.5 | -0.2 | -0.2% | 168,000 |
| 2011/04/18 | 95.6 | 97.9 | 95.6 | 97.7 | +3.2 | +3.4% | 346,000 |
| 2011/04/15 | 91.6 | 94.7 | 91.6 | 94.5 | +3 | +3.3% | 271,000 |
| 2011/04/14 | 91.5 | 91.7 | 91 | 91.5 | +0.2 | +0.2% | 95,000 |
| 2011/04/13 | 90.7 | 91.3 | 90.5 | 91.3 | +0.9 | +1% | 93,000 |
| 2011/04/12 | 91.1 | 91.1 | 90 | 90.4 | -0.1 | -0.1% | 171,000 |
| 2011/04/11 | 90.2 | 90.5 | 89.6 | 90.5 | +2 | +2.3% | 128,000 |
| 2011/04/08 | 88 | 89.5 | 87.8 | 88.5 | +0.5 | +0.6% | 97,000 |
| 2011/04/07 | 88.6 | 88.7 | 87.5 | 88 | -0.6 | -0.7% | 140,000 |
| 2011/04/06 | 90 | 90.7 | 87.8 | 88.6 | -1.4 | -1.6% | 295,000 |
| 2011/04/05 | 93.5 | 93.5 | 90 | 90 | -2 | -2.2% | 237,000 |
| 2011/04/04 | 91 | 92.8 | 91 | 92 | +2.1 | +2.3% | 135,000 |
| 2011/04/01 | 89 | 91 | 89 | 89.9 | +1.8 | +2% | 184,000 |
| 2011/03/31 | 87.7 | 88.1 | 87 | 88.1 | +1.1 | +1.3% | 181,000 |
| 2011/03/30 | 85.8 | 87.5 | 85.8 | 87 | +2 | +2.4% | 103,000 |
| 2011/03/29 | 82.8 | 86 | 82.2 | 85 | +3.1 | +3.8% | 138,000 |
| 2011/03/28 | 83 | 84 | 79.8 | 81.9 | +0.6 | +0.7% | 136,000 |
| 2011/03/25 | 82.3 | 82.7 | 78.5 | 81.3 | -1 | -1.2% | 134,000 |
| 2011/03/24 | 83.5 | 83.9 | 82.3 | 82.3 | -1.2 | -1.4% | 77,000 |
| 2011/03/23 | 84.4 | 84.5 | 82.7 | 83.5 | -0.3 | -0.4% | 118,000 |
| 2011/03/22 | 84.5 | 85 | 81 | 83.8 | +5.3 | +6.8% | 248,000 |
| 2011/03/18 | 70.8 | 79.7 | 70.5 | 78.5 | +8.7 | +12.5% | 209,000 |
3301～
3350
件表示中 / 3651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 | 77,900円 | +9.3% | +117.8% | 1.16% | 27.65倍 | 1.71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 |
| コーセル | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05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 |
| Ｍｉｍａｋｉ | 153,800円 | +9.1% | +53.6% | 2.11% | 7.92倍 | 1.51倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 古河池 | 136,800円 | +6.0% | +20.0% | 0.00% | 25.47倍 | 1.24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。航空機・電車用、産業用も |
| 日アビオ | 257,000円 | +21.9% | +18.5% | 0.23% | 20.82倍 | 3.06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
