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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,197 | 1,209 | 1,184 | 1,187 | -8 | -0.7% | 31,100 |
| 2025/08/14 | 1,214 | 1,220 | 1,193 | 1,195 | -30 | -2.4% | 31,100 |
| 2025/08/13 | 1,184 | 1,239 | 1,184 | 1,225 | +41 | +3.5% | 91,700 |
| 2025/08/12 | 1,184 | 1,193 | 1,175 | 1,184 | +2 | +0.2% | 11,900 |
| 2025/08/08 | 1,199 | 1,199 | 1,162 | 1,182 | -6 | -0.5% | 40,500 |
| 2025/08/07 | 1,159 | 1,198 | 1,159 | 1,188 | +30 | +2.6% | 36,900 |
| 2025/08/06 | 1,181 | 1,186 | 1,158 | 1,158 | -23 | -1.9% | 27,300 |
| 2025/08/05 | 1,164 | 1,193 | 1,164 | 1,181 | +13 | +1.1% | 12,800 |
| 2025/08/04 | 1,151 | 1,173 | 1,149 | 1,168 | +10 | +0.9% | 12,900 |
| 2025/08/01 | 1,155 | 1,191 | 1,152 | 1,158 | -4 | -0.3% | 37,700 |
| 2025/07/31 | 1,184 | 1,194 | 1,131 | 1,162 | -24 | -2% | 133,300 |
| 2025/07/30 | 1,189 | 1,207 | 1,142 | 1,186 | -15 | -1.2% | 181,500 |
| 2025/07/29 | 1,219 | 1,219 | 1,194 | 1,201 | -20 | -1.6% | 26,300 |
| 2025/07/28 | 1,234 | 1,240 | 1,205 | 1,221 | -13 | -1.1% | 27,000 |
| 2025/07/25 | 1,247 | 1,258 | 1,226 | 1,234 | -19 | -1.5% | 27,800 |
| 2025/07/24 | 1,213 | 1,254 | 1,213 | 1,253 | +41 | +3.4% | 80,800 |
| 2025/07/23 | 1,225 | 1,225 | 1,203 | 1,212 | +2 | +0.2% | 50,600 |
| 2025/07/22 | 1,198 | 1,212 | 1,188 | 1,210 | +15 | +1.3% | 637,600 |
| 2025/07/18 | 1,217 | 1,220 | 1,191 | 1,195 | -15 | -1.2% | 43,000 |
| 2025/07/17 | 1,204 | 1,224 | 1,201 | 1,210 | +3 | +0.2% | 22,100 |
| 2025/07/16 | 1,200 | 1,221 | 1,198 | 1,207 | +1 | +0.1% | 24,600 |
| 2025/07/15 | 1,218 | 1,218 | 1,205 | 1,206 | -11 | -0.9% | 24,000 |
| 2025/07/14 | 1,230 | 1,232 | 1,207 | 1,217 | -18 | -1.5% | 27,800 |
| 2025/07/11 | 1,248 | 1,259 | 1,227 | 1,235 | -22 | -1.8% | 22,900 |
| 2025/07/10 | 1,251 | 1,262 | 1,236 | 1,257 | +8 | +0.6% | 38,500 |
| 2025/07/09 | 1,230 | 1,255 | 1,226 | 1,249 | +21 | +1.7% | 17,500 |
| 2025/07/08 | 1,242 | 1,247 | 1,211 | 1,228 | -14 | -1.1% | 39,100 |
| 2025/07/07 | 1,250 | 1,257 | 1,239 | 1,242 | -8 | -0.6% | 15,600 |
| 2025/07/04 | 1,250 | 1,257 | 1,250 | 1,250 | +2 | +0.2% | 13,000 |
| 2025/07/03 | 1,250 | 1,255 | 1,235 | 1,248 | +2 | +0.2% | 14,300 |
| 2025/07/02 | 1,250 | 1,258 | 1,242 | 1,246 | +1 | +0.1% | 76,300 |
| 2025/07/01 | 1,250 | 1,260 | 1,237 | 1,245 | -9 | -0.7% | 37,500 |
| 2025/06/30 | 1,241 | 1,259 | 1,227 | 1,254 | +11 | +0.9% | 42,900 |
| 2025/06/27 | 1,246 | 1,253 | 1,204 | 1,243 | +10 | +0.8% | 49,600 |
| 2025/06/26 | 1,229 | 1,235 | 1,200 | 1,233 | +6 | +0.5% | 54,700 |
| 2025/06/25 | 1,229 | 1,231 | 1,216 | 1,227 | -3 | -0.2% | 21,600 |
| 2025/06/24 | 1,261 | 1,264 | 1,230 | 1,230 | -31 | -2.5% | 21,200 |
| 2025/06/23 | 1,264 | 1,267 | 1,239 | 1,261 | +14 | +1.1% | 66,600 |
| 2025/06/20 | 1,252 | 1,263 | 1,235 | 1,247 | -5 | -0.4% | 39,900 |
| 2025/06/19 | 1,240 | 1,268 | 1,229 | 1,252 | +3 | +0.2% | 55,400 |
| 2025/06/18 | 1,185 | 1,249 | 1,181 | 1,249 | +58 | +4.9% | 119,400 |
| 2025/06/17 | 1,129 | 1,197 | 1,117 | 1,191 | +69 | +6.1% | 149,300 |
| 2025/06/16 | 1,120 | 1,132 | 1,105 | 1,122 | +2 | +0.2% | 56,500 |
| 2025/06/13 | 1,122 | 1,134 | 1,112 | 1,120 | -2 | -0.2% | 34,300 |
| 2025/06/12 | 1,142 | 1,155 | 1,117 | 1,122 | -20 | -1.8% | 40,100 |
| 2025/06/11 | 1,133 | 1,143 | 1,125 | 1,142 | +17 | +1.5% | 38,000 |
| 2025/06/10 | 1,114 | 1,145 | 1,107 | 1,125 | +14 | +1.3% | 75,500 |
| 2025/06/09 | 1,239 | 1,240 | 1,110 | 1,111 | -92 | -7.6% | 211,300 |
| 2025/06/06 | 1,200 | 1,218 | 1,191 | 1,203 | -5 | -0.4% | 46,200 |
| 2025/06/05 | 1,231 | 1,236 | 1,188 | 1,208 | -28 | -2.3% | 69,500 |
1～
50
件表示中 / 3763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 | 118,700円 | +5.1% | - | 0.00% | 189.31倍 | 0.60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 |
| 自重堂 | 965,000円 | +7.1% | +16.8% | 5.18% | 20.60倍 | 0.73倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
| キング | 85,100円 | +4.9% | +12.0% | 2.12% | 18.84倍 | 0.60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 | 194,600円 | +4.9% | +11.9% | 4.62% | 6.77倍 | 0.54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 |
| ルックＨＤ | 250,300円 | -5.0% | -16.7% | 4.00% | 11.00倍 | 0.50倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
市場注目の銘柄
チャート関連のコラム
