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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 79.2 | 82 | 79.1 | 81.5 | +2.4 | +3% | 72,000 |
| 2010/12/27 | 80 | 80 | 77.8 | 79.1 | +0.8 | +1% | 98,000 |
| 2010/12/24 | 78.3 | 78.3 | 77.8 | 78.3 | -1.1 | -1.4% | 76,000 |
| 2010/12/22 | 78.4 | 79.5 | 77.8 | 79.4 | +1.6 | +2.1% | 58,000 |
| 2010/12/21 | 80.6 | 81.5 | 77.7 | 77.8 | -2.6 | -3.2% | 172,000 |
| 2010/12/20 | 83.8 | 83.8 | 80.1 | 80.4 | -3.1 | -3.7% | 94,000 |
| 2010/12/17 | 84.3 | 85.3 | 83.1 | 83.5 | +0.7 | +0.8% | 322,000 |
| 2010/12/16 | 81.5 | 83.7 | 81 | 82.8 | +2.3 | +2.9% | 192,000 |
| 2010/12/15 | 78.9 | 80.5 | 78.1 | 80.5 | +1.7 | +2.2% | 170,000 |
| 2010/12/14 | 77.3 | 80 | 77.2 | 78.8 | +1.5 | +1.9% | 222,000 |
| 2010/12/13 | 76.5 | 77.3 | 75 | 77.3 | +2.2 | +2.9% | 198,000 |
| 2010/12/10 | 71.7 | 75.5 | 71.5 | 75.1 | +3.6 | +5% | 232,000 |
| 2010/12/09 | 70.8 | 71.7 | 70.8 | 71.5 | +0.7 | +1% | 90,000 |
| 2010/12/08 | 70.4 | 71 | 70.2 | 70.8 | +0.7 | +1% | 44,000 |
| 2010/12/07 | 71.2 | 71.2 | 70.1 | 70.1 | -1 | -1.4% | 26,000 |
| 2010/12/06 | 70.8 | 71.3 | 70 | 71.1 | +0.6 | +0.9% | 18,000 |
| 2010/12/03 | 70.6 | 71 | 70.5 | 70.5 | -0.3 | -0.4% | 42,000 |
| 2010/12/02 | 71.5 | 71.9 | 70.5 | 70.8 | -0.5 | -0.7% | 30,000 |
| 2010/12/01 | 70 | 71.3 | 70 | 71.3 | -0.2 | -0.3% | 40,000 |
| 2010/11/30 | 71.5 | 71.5 | 70.1 | 71.5 | ±0 | ±0% | 20,000 |
| 2010/11/29 | 71.7 | 71.7 | 70.5 | 71.5 | +0.2 | +0.3% | 64,000 |
| 2010/11/26 | 71.5 | 72 | 71.3 | 71.3 | -0.2 | -0.3% | 44,000 |
| 2010/11/25 | 72.5 | 72.5 | 70.8 | 71.5 | +0.5 | +0.7% | 164,000 |
| 2010/11/24 | 69.2 | 71.7 | 67.3 | 71 | +1.8 | +2.6% | 170,000 |
| 2010/11/22 | 68.5 | 69.2 | 67.7 | 69.2 | +3.9 | +6% | 260,000 |
| 2010/11/19 | 66 | 66 | 65.3 | 65.3 | -0.7 | -1.1% | 12,000 |
| 2010/11/18 | 64.5 | 66 | 64.5 | 66 | +1.5 | +2.3% | 22,000 |
| 2010/11/17 | 64.5 | 64.5 | 64 | 64.5 | -0.5 | -0.8% | 28,000 |
| 2010/11/16 | 66.7 | 66.7 | 65 | 65 | -0.3 | -0.5% | 36,000 |
| 2010/11/15 | 64.1 | 66.5 | 64.1 | 65.3 | -0.1 | -0.2% | 26,000 |
| 2010/11/12 | 66.3 | 66.3 | 63.9 | 65.4 | -0.9 | -1.4% | 22,000 |
| 2010/11/11 | 67 | 67 | 66.3 | 66.3 | +2 | +3.1% | 18,000 |
| 2010/11/10 | 64.8 | 65 | 64 | 64.3 | ±0 | ±0% | 30,000 |
| 2010/11/09 | 63.6 | 64.3 | 63.6 | 64.3 | +0.5 | +0.8% | 28,000 |
| 2010/11/08 | 64.9 | 64.9 | 63.8 | 63.8 | +0.3 | +0.5% | 30,000 |
| 2010/11/05 | 64.2 | 64.2 | 63 | 63.5 | -1.5 | -2.3% | 114,000 |
| 2010/11/04 | 64.2 | 65 | 64 | 65 | +0.8 | +1.2% | 32,000 |
| 2010/11/02 | 64.4 | 64.4 | 64.2 | 64.2 | -1.3 | -2% | 34,000 |
| 2010/11/01 | 65.3 | 65.5 | 65.2 | 65.5 | -0.8 | -1.2% | 80,000 |
| 2010/10/29 | 65.5 | 66.3 | 65.5 | 66.3 | +0.8 | +1.2% | 32,000 |
| 2010/10/28 | 65.7 | 66 | 65.5 | 65.5 | -1 | -1.5% | 28,000 |
| 2010/10/27 | 65.2 | 67 | 65.2 | 66.5 | -0.4 | -0.6% | 30,000 |
| 2010/10/26 | 66.7 | 67.3 | 66.7 | 66.9 | +0.3 | +0.5% | 50,000 |
| 2010/10/25 | 69 | 69.5 | 66.6 | 66.6 | -1.7 | -2.5% | 68,000 |
| 2010/10/22 | 69.7 | 69.7 | 68.1 | 68.3 | -3.6 | -5% | 148,000 |
| 2010/10/21 | 70.8 | 71.9 | 69.1 | 71.9 | +2.6 | +3.8% | 182,000 |
| 2010/10/20 | 69.2 | 70.6 | 68.3 | 69.3 | -0.1 | -0.1% | 46,000 |
| 2010/10/19 | 68 | 69.5 | 66.9 | 69.4 | +2.1 | +3.1% | 150,000 |
| 2010/10/18 | 67.3 | 67.3 | 65.5 | 67.3 | +1.8 | +2.7% | 102,000 |
| 2010/10/15 | 65.9 | 65.9 | 65.5 | 65.5 | -0.5 | -0.8% | 26,000 |
3501～
3550
件表示中 / 3748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 | 91,500円 | -21.9% | -40.6% | 0.98% | 45.77倍 | 2.02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 | 144,700円 | +4.3% | -4.5% | 3.11% | 8.73倍 | 1.04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 | 237,400円 | +1.2% | -5.1% | 2.95% | 10.33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 | 213,700円 | +7.0% | +9.8% | 4.45% | 8.04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 | 300,500円 | +21.9% | +18.5% | 0.20% | 24.34倍 | 3.58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
