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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 66.5 | 66.5 | 65.1 | 65.8 | +0.3 | +0.5% | 62,000 |
| 2010/09/14 | 64 | 66.5 | 64 | 65.5 | +1.9 | +3% | 62,000 |
| 2010/09/13 | 62.8 | 63.6 | 62.8 | 63.6 | -1.4 | -2.2% | 12,000 |
| 2010/09/10 | 64.4 | 65.2 | 64.4 | 65 | +1 | +1.6% | 22,000 |
| 2010/09/09 | 65 | 65 | 62.8 | 64 | -1 | -1.5% | 28,000 |
| 2010/09/08 | 66 | 66 | 64.1 | 65 | -1 | -1.5% | 22,000 |
| 2010/09/07 | 65.1 | 66 | 65.1 | 66 | +0.9 | +1.4% | 18,000 |
| 2010/09/06 | 65.1 | 65.2 | 65.1 | 65.1 | -1.2 | -1.8% | 18,000 |
| 2010/09/03 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 14,000 |
| 2010/09/02 | 66.4 | 66.4 | 65 | 66.3 | +1.8 | +2.8% | 24,000 |
| 2010/09/01 | 64 | 66 | 63.9 | 64.5 | +1.4 | +2.2% | 106,000 |
| 2010/08/31 | 62.7 | 63.1 | 60 | 63.1 | +0.1 | +0.2% | 34,000 |
| 2010/08/30 | 63 | 65 | 63 | 63 | +0.5 | +0.8% | 32,000 |
| 2010/08/27 | 62 | 62.5 | 61.6 | 62.5 | +0.5 | +0.8% | 44,000 |
| 2010/08/26 | 61.1 | 62 | 61.1 | 62 | -0.3 | -0.5% | 16,000 |
| 2010/08/25 | 62 | 63.1 | 61.5 | 62.3 | -0.6 | -1% | 70,000 |
| 2010/08/24 | 63.5 | 63.5 | 61.5 | 62.9 | -0.8 | -1.3% | 58,000 |
| 2010/08/23 | 64 | 64 | 63.6 | 63.7 | -1.1 | -1.7% | 12,000 |
| 2010/08/20 | 64.8 | 64.8 | 64.5 | 64.8 | ±0 | ±0% | 10,000 |
| 2010/08/19 | 65.5 | 65.5 | 64.8 | 64.8 | -0.7 | -1.1% | 26,000 |
| 2010/08/18 | 66.1 | 66.1 | 64.7 | 65.5 | +0.9 | +1.4% | 14,000 |
| 2010/08/17 | 65.3 | 65.3 | 64.6 | 64.6 | -0.7 | -1.1% | 16,000 |
| 2010/08/16 | 65.4 | 65.4 | 65.1 | 65.3 | ±0 | ±0% | 50,000 |
| 2010/08/13 | 65.8 | 65.8 | 65.3 | 65.3 | +0.1 | +0.2% | 28,000 |
| 2010/08/12 | 65.5 | 65.5 | 65 | 65.2 | -1 | -1.5% | 114,000 |
| 2010/08/11 | 66.5 | 66.5 | 65.9 | 66.2 | +0.2 | +0.3% | 62,000 |
| 2010/08/10 | 65.7 | 66.4 | 65.5 | 66 | +0.2 | +0.3% | 78,000 |
| 2010/08/09 | 66 | 66 | 65.5 | 65.8 | -0.1 | -0.2% | 96,000 |
| 2010/08/06 | 65.6 | 67.3 | 65.3 | 65.9 | ±0 | ±0% | 96,000 |
| 2010/08/05 | 65.5 | 66.3 | 65.1 | 65.9 | +0.9 | +1.4% | 82,000 |
| 2010/08/04 | 65.5 | 66.8 | 65 | 65 | -1 | -1.5% | 82,000 |
| 2010/08/03 | 66.4 | 66.4 | 64.5 | 66 | -0.5 | -0.8% | 42,000 |
| 2010/08/02 | 67.5 | 67.5 | 66.5 | 66.5 | -1 | -1.5% | 14,000 |
| 2010/07/30 | 68 | 68 | 67.3 | 67.5 | -0.5 | -0.7% | 34,000 |
| 2010/07/29 | 67.9 | 68 | 67.3 | 68 | +0.7 | +1% | 62,000 |
| 2010/07/28 | 67.3 | 67.8 | 66.8 | 67.3 | +0.8 | +1.2% | 46,000 |
| 2010/07/27 | 65.4 | 67 | 65.4 | 66.5 | +2 | +3.1% | 56,000 |
| 2010/07/26 | 62.8 | 64.5 | 62.8 | 64.5 | +1.4 | +2.2% | 102,000 |
| 2010/07/23 | 65.3 | 65.6 | 62.5 | 63.1 | -2.1 | -3.2% | 92,000 |
| 2010/07/22 | 67.5 | 68.5 | 65.2 | 65.2 | -3.1 | -4.5% | 106,000 |
| 2010/07/21 | 69 | 69 | 68 | 68.3 | -1.7 | -2.4% | 22,000 |
| 2010/07/20 | 69 | 70 | 67.6 | 70 | +1.5 | +2.2% | 74,000 |
| 2010/07/16 | 69.9 | 69.9 | 67.6 | 68.5 | -1.4 | -2% | 62,000 |
| 2010/07/15 | 70.3 | 70.5 | 66.9 | 69.9 | -0.6 | -0.9% | 212,000 |
| 2010/07/14 | 71.8 | 72 | 70.3 | 70.5 | +0.4 | +0.6% | 76,000 |
| 2010/07/13 | 69.8 | 72.7 | 69.8 | 70.1 | -2.7 | -3.7% | 74,000 |
| 2010/07/12 | 70.6 | 72.8 | 70.6 | 72.8 | +0.7 | +1% | 16,000 |
| 2010/07/09 | 71.6 | 72.4 | 71.6 | 72.1 | +0.5 | +0.7% | 26,000 |
| 2010/07/08 | 72 | 72.5 | 71.5 | 71.6 | +0.1 | +0.1% | 66,000 |
| 2010/07/07 | 72.5 | 72.5 | 71.5 | 71.5 | -0.4 | -0.6% | 62,000 |
3651～
3700
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 | 83,700円 | -28.1% | - | 1.61% | 184.36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 | 122,900円 | +23.2% | +277.4% | 4.48% | 26.51倍 | 0.91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 | 302,500円 | +1.3% | 0.0% | 2.45% | 12.45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 | 139,600円 | -1.0% | -17.9% | 0.00% | 11.27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 | 348,500円 | -26.0% | -50.2% | 2.30% | 13.88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
