アツギの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,231 | 1,236 | 1,188 | 1,208 | -28 | -2.3% | 69,500 |
| 2025/06/04 | 1,204 | 1,277 | 1,204 | 1,236 | +38 | +3.2% | 132,000 |
| 2025/06/03 | 1,221 | 1,250 | 1,192 | 1,198 | -19 | -1.6% | 118,000 |
| 2025/06/02 | 1,183 | 1,225 | 1,178 | 1,217 | +26 | +2.2% | 107,500 |
| 2025/05/30 | 1,154 | 1,191 | 1,154 | 1,191 | +38 | +3.3% | 83,700 |
| 2025/05/29 | 1,143 | 1,163 | 1,133 | 1,153 | +9 | +0.8% | 76,200 |
| 2025/05/28 | 1,119 | 1,147 | 1,106 | 1,144 | +31 | +2.8% | 62,500 |
| 2025/05/27 | 1,092 | 1,115 | 1,088 | 1,113 | +21 | +1.9% | 37,100 |
| 2025/05/26 | 1,073 | 1,092 | 1,060 | 1,092 | +26 | +2.4% | 31,200 |
| 2025/05/23 | 1,040 | 1,068 | 1,040 | 1,066 | +26 | +2.5% | 25,400 |
| 2025/05/22 | 1,018 | 1,088 | 1,018 | 1,040 | +22 | +2.2% | 108,500 |
| 2025/05/21 | 1,024 | 1,038 | 1,018 | 1,018 | -10 | -1% | 32,300 |
| 2025/05/20 | 1,022 | 1,063 | 1,021 | 1,028 | +13 | +1.3% | 60,800 |
| 2025/05/19 | 999 | 1,030 | 985 | 1,015 | +2 | +0.2% | 60,300 |
| 2025/05/16 | 1,086 | 1,106 | 1,004 | 1,013 | -89 | -8.1% | 100,000 |
| 2025/05/15 | 1,135 | 1,149 | 1,081 | 1,102 | -18 | -1.6% | 176,400 |
| 2025/05/14 | 1,083 | 1,120 | 1,081 | 1,120 | +35 | +3.2% | 59,800 |
| 2025/05/13 | 1,071 | 1,088 | 1,066 | 1,085 | +20 | +1.9% | 87,600 |
| 2025/05/12 | 1,066 | 1,090 | 1,051 | 1,065 | +14 | +1.3% | 123,500 |
| 2025/05/09 | 1,062 | 1,080 | 1,051 | 1,051 | +1 | +0.1% | 43,100 |
| 2025/05/08 | 1,056 | 1,058 | 1,043 | 1,050 | -12 | -1.1% | 38,900 |
| 2025/05/07 | 1,059 | 1,078 | 1,034 | 1,062 | +9 | +0.9% | 148,400 |
| 2025/05/02 | 1,052 | 1,065 | 1,035 | 1,053 | +1 | +0.1% | 36,500 |
| 2025/05/01 | 999 | 1,086 | 996 | 1,052 | +47 | +4.7% | 263,100 |
| 2025/04/30 | 987 | 1,008 | 987 | 1,005 | +25 | +2.6% | 29,900 |
| 2025/04/28 | 969 | 1,000 | 947 | 980 | +10 | +1% | 191,000 |
| 2025/04/25 | 976 | 1,002 | 961 | 970 | ±0 | ±0% | 98,400 |
| 2025/04/24 | 985 | 990 | 970 | 970 | -13 | -1.3% | 34,200 |
| 2025/04/23 | 978 | 987 | 973 | 983 | +15 | +1.5% | 8,900 |
| 2025/04/22 | 994 | 995 | 966 | 968 | -35 | -3.5% | 27,300 |
| 2025/04/21 | 983 | 1,006 | 983 | 1,003 | +5 | +0.5% | 24,700 |
| 2025/04/18 | 972 | 998 | 972 | 998 | +28 | +2.9% | 38,200 |
| 2025/04/17 | 951 | 972 | 951 | 970 | +19 | +2% | 24,400 |
| 2025/04/16 | 945 | 957 | 940 | 951 | +6 | +0.6% | 9,400 |
| 2025/04/15 | 959 | 969 | 943 | 945 | -13 | -1.4% | 19,200 |
| 2025/04/14 | 959 | 998 | 958 | 958 | +14 | +1.5% | 28,500 |
| 2025/04/11 | 919 | 944 | 919 | 944 | -11 | -1.2% | 37,200 |
| 2025/04/10 | 939 | 967 | 935 | 955 | +61 | +6.8% | 53,500 |
| 2025/04/09 | 896 | 904 | 862 | 894 | -27 | -2.9% | 34,500 |
| 2025/04/08 | 884 | 933 | 884 | 921 | +82 | +9.8% | 43,200 |
| 2025/04/07 | 809 | 893 | 809 | 839 | -120 | -12.5% | 97,300 |
| 2025/04/04 | 969 | 980 | 934 | 959 | -45 | -4.5% | 137,800 |
| 2025/04/03 | 1,006 | 1,039 | 1,003 | 1,004 | -32 | -3.1% | 41,900 |
| 2025/04/02 | 1,099 | 1,099 | 1,030 | 1,036 | -70 | -6.3% | 97,700 |
| 2025/04/01 | 1,107 | 1,107 | 1,094 | 1,106 | +4 | +0.4% | 43,900 |
| 2025/03/31 | 1,100 | 1,109 | 1,089 | 1,102 | -15 | -1.3% | 24,400 |
| 2025/03/28 | 1,119 | 1,119 | 1,097 | 1,117 | +8 | +0.7% | 41,200 |
| 2025/03/27 | 1,105 | 1,115 | 1,103 | 1,109 | +2 | +0.2% | 14,400 |
| 2025/03/26 | 1,114 | 1,114 | 1,097 | 1,107 | -2 | -0.2% | 20,000 |
| 2025/03/25 | 1,101 | 1,111 | 1,101 | 1,109 | +8 | +0.7% | 9,000 |
1～
50
件表示中 / 3714件
類似銘柄と比較する
現在ご覧いただいている「アツギ」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 |
|---|---|---|---|---|---|---|---|---|
| アツギ | 120,300円 | +5.1% | - | 0.00% | 192.79倍 | 0.61倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
| ＴＥＮＴＩＡＬ | 418,500円 | -49.3% | - | 0.00% | 99.29倍 | 13.66倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| ダイドリミ | 96,800円 | -0.6% | - | 10.33% | 38.72倍 | 2.31倍 |
|
アパレル中堅、主力ブランド「ニューヨーカー」。不動産賃貸が安定収益源。中国と伊に生産拠点 |
| キング | 79,100円 | +4.9% | +12.0% | 2.28% | 17.57倍 | 0.56倍 |
|
婦人アパレル中堅。主力はミセス向けブランド。専門店での販売が中心。不動産賃貸事業も展開 |
| マツオカ | 184,400円 | +4.9% | +11.9% | 4.88% | 6.41倍 | 0.51倍 |
|
アパレルＯＥＭ大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系ＳＰＡ開拓 |
市場注目の銘柄
チャート関連のコラム
