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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 98.6 | 98.6 | 97 | 97.1 | -0.9 | -0.9% | 26,000 |
| 2011/02/15 | 95.8 | 98 | 95.8 | 98 | +2.3 | +2.4% | 44,000 |
| 2011/02/14 | 95 | 96.8 | 94.9 | 95.7 | +1.1 | +1.2% | 22,000 |
| 2011/02/10 | 95.5 | 95.5 | 94.6 | 94.6 | -1.3 | -1.4% | 20,000 |
| 2011/02/09 | 97 | 97 | 95.5 | 95.9 | +0.9 | +0.9% | 22,000 |
| 2011/02/08 | 93.6 | 95 | 93.6 | 95 | +1.7 | +1.8% | 20,000 |
| 2011/02/07 | 94.6 | 94.6 | 93.1 | 93.3 | -1.3 | -1.4% | 46,000 |
| 2011/02/04 | 94.5 | 96 | 94.5 | 94.6 | -1.9 | -2% | 40,000 |
| 2011/02/03 | 96.5 | 96.5 | 93 | 96.5 | ±0 | ±0% | 68,000 |
| 2011/02/02 | 97.8 | 97.8 | 95.2 | 96.5 | +0.7 | +0.7% | 52,000 |
| 2011/02/01 | 98 | 98 | 95.8 | 95.8 | -2.2 | -2.2% | 74,000 |
| 2011/01/31 | 99.5 | 102.6 | 97.9 | 98 | -6.5 | -6.2% | 76,000 |
| 2011/01/28 | 107.5 | 107.5 | 104.5 | 104.5 | -1.5 | -1.4% | 22,000 |
| 2011/01/27 | 92.4 | 106.1 | 91.5 | 106 | +19.9 | +23.1% | 76,000 |
| 2011/01/26 | 85.9 | 86.1 | 85.9 | 86.1 | +0.2 | +0.2% | 56,000 |
| 2011/01/25 | 85.3 | 86.3 | 85.3 | 85.9 | +0.9 | +1.1% | 96,000 |
| 2011/01/24 | 84.8 | 86.5 | 84.1 | 85 | ±0 | ±0% | 178,000 |
| 2011/01/21 | 85 | 87.9 | 83.5 | 85 | +4 | +4.9% | 422,000 |
| 2011/01/20 | 82.5 | 82.5 | 80.3 | 81 | -1.5 | -1.8% | 44,000 |
| 2011/01/19 | 81.8 | 82.5 | 81.8 | 82.5 | +0.7 | +0.9% | 14,000 |
| 2011/01/18 | 80.5 | 81.8 | 80 | 81.8 | ±0 | ±0% | 36,000 |
| 2011/01/17 | 82.5 | 83.5 | 81.8 | 81.8 | -1 | -1.2% | 38,000 |
| 2011/01/14 | 83.5 | 84.5 | 82.5 | 82.8 | -0.7 | -0.8% | 24,000 |
| 2011/01/13 | 86 | 86 | 82.4 | 83.5 | -1.2 | -1.4% | 66,000 |
| 2011/01/12 | 83.9 | 84.7 | 83.9 | 84.7 | +1 | +1.2% | 22,000 |
| 2011/01/11 | 84.7 | 85 | 83.7 | 83.7 | -1.1 | -1.3% | 42,000 |
| 2011/01/07 | 84.5 | 84.8 | 83.1 | 84.8 | +1.1 | +1.3% | 32,000 |
| 2011/01/06 | 83.9 | 84.7 | 81.9 | 83.7 | -1 | -1.2% | 48,000 |
| 2011/01/05 | 84.5 | 85 | 84.5 | 84.7 | -0.3 | -0.4% | 40,000 |
| 2011/01/04 | 84.3 | 86.4 | 84.3 | 85 | +0.7 | +0.8% | 140,000 |
| 2010/12/30 | 84 | 84.3 | 83.3 | 84.3 | +1.2 | +1.4% | 108,000 |
| 2010/12/29 | 79.6 | 83.1 | 79.5 | 83.1 | +1.6 | +2% | 112,000 |
| 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 |
3551～
3600
件表示中 / 3830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 | 83,600円 | -28.1% | - | 1.61% | 184.14倍 | 1.78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 | 123,700円 | +23.2% | +277.4% | 4.45% | 26.68倍 | 0.92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 |
| 東光高岳 | 301,000円 | +1.3% | 0.0% | 2.46% | 12.38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 | 139,700円 | -1.0% | -17.9% | 0.00% | 11.28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 | 350,000円 | -26.0% | -50.2% | 2.29% | 13.94倍 | 0.99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
