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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,104 | 1,115 | 1,098 | 1,100 | ±0 | ±0% | 14,500 |
| 2025/03/19 | 1,100 | 1,114 | 1,095 | 1,100 | +2 | +0.2% | 16,800 |
| 2025/03/18 | 1,118 | 1,118 | 1,093 | 1,098 | -9 | -0.8% | 19,000 |
| 2025/03/17 | 1,080 | 1,107 | 1,075 | 1,107 | +28 | +2.6% | 30,700 |
| 2025/03/14 | 1,068 | 1,097 | 1,068 | 1,079 | +2 | +0.2% | 45,500 |
| 2025/03/13 | 1,113 | 1,113 | 1,076 | 1,077 | -18 | -1.6% | 18,100 |
| 2025/03/12 | 1,100 | 1,109 | 1,089 | 1,095 | -5 | -0.5% | 18,100 |
| 2025/03/11 | 1,100 | 1,104 | 1,082 | 1,100 | -8 | -0.7% | 33,700 |
| 2025/03/10 | 1,090 | 1,114 | 1,052 | 1,108 | +28 | +2.6% | 110,400 |
| 2025/03/07 | 1,100 | 1,110 | 1,070 | 1,080 | -20 | -1.8% | 54,200 |
| 2025/03/06 | 1,050 | 1,103 | 1,047 | 1,100 | +54 | +5.2% | 56,400 |
| 2025/03/05 | 1,090 | 1,093 | 1,045 | 1,046 | -41 | -3.8% | 85,400 |
| 2025/03/04 | 1,082 | 1,104 | 1,069 | 1,087 | -1 | -0.1% | 63,900 |
| 2025/03/03 | 1,110 | 1,111 | 1,088 | 1,088 | -12 | -1.1% | 54,000 |
| 2025/02/28 | 1,102 | 1,110 | 1,083 | 1,100 | -12 | -1.1% | 58,000 |
| 2025/02/27 | 1,109 | 1,123 | 1,109 | 1,112 | -1 | -0.1% | 23,100 |
| 2025/02/26 | 1,126 | 1,129 | 1,099 | 1,113 | -20 | -1.8% | 41,600 |
| 2025/02/25 | 1,107 | 1,138 | 1,107 | 1,133 | +7 | +0.6% | 48,700 |
| 2025/02/21 | 1,137 | 1,140 | 1,118 | 1,126 | -11 | -1% | 53,900 |
| 2025/02/20 | 1,133 | 1,141 | 1,126 | 1,137 | -7 | -0.6% | 20,600 |
| 2025/02/19 | 1,135 | 1,145 | 1,122 | 1,144 | +12 | +1.1% | 89,100 |
| 2025/02/18 | 1,137 | 1,148 | 1,128 | 1,132 | -9 | -0.8% | 48,400 |
| 2025/02/17 | 1,150 | 1,159 | 1,120 | 1,141 | -3 | -0.3% | 131,100 |
| 2025/02/14 | 1,146 | 1,155 | 1,127 | 1,144 | -5 | -0.4% | 105,000 |
| 2025/02/13 | 1,059 | 1,161 | 1,059 | 1,149 | +90 | +8.5% | 318,800 |
| 2025/02/12 | 1,063 | 1,072 | 1,045 | 1,059 | ±0 | ±0% | 78,400 |
| 2025/02/10 | 1,062 | 1,075 | 1,058 | 1,059 | -3 | -0.3% | 71,700 |
| 2025/02/07 | 1,044 | 1,079 | 1,041 | 1,062 | -7 | -0.7% | 118,900 |
| 2025/02/06 | 1,078 | 1,089 | 1,060 | 1,069 | -14 | -1.3% | 63,700 |
| 2025/02/05 | 1,033 | 1,102 | 1,033 | 1,083 | +53 | +5.1% | 192,800 |
| 2025/02/04 | 1,019 | 1,037 | 1,003 | 1,030 | +18 | +1.8% | 113,200 |
| 2025/02/03 | 1,010 | 1,022 | 994 | 1,012 | -27 | -2.6% | 146,700 |
| 2025/01/31 | 1,087 | 1,107 | 1,034 | 1,039 | -48 | -4.4% | 491,300 |
| 2025/01/30 | 1,018 | 1,087 | 1,001 | 1,087 | +69 | +6.8% | 642,600 |
| 2025/01/29 | 1,009 | 1,019 | 990 | 1,018 | +8 | +0.8% | 80,400 |
| 2025/01/28 | 1,019 | 1,040 | 993 | 1,010 | +39 | +4% | 704,700 |
| 2025/01/27 | 981 | 981 | 966 | 971 | -12 | -1.2% | 74,200 |
| 2025/01/24 | 976 | 999 | 968 | 983 | +1 | +0.1% | 73,800 |
| 2025/01/23 | 984 | 994 | 968 | 982 | -2 | -0.2% | 52,000 |
| 2025/01/22 | 974 | 984 | 961 | 984 | ±0 | ±0% | 69,600 |
| 2025/01/21 | 965 | 985 | 963 | 984 | +13 | +1.3% | 72,500 |
| 2025/01/20 | 962 | 986 | 954 | 971 | +15 | +1.6% | 80,200 |
| 2025/01/17 | 951 | 956 | 936 | 956 | +5 | +0.5% | 72,800 |
| 2025/01/16 | 950 | 967 | 938 | 951 | -2 | -0.2% | 172,700 |
| 2025/01/15 | 989 | 990 | 950 | 953 | -34 | -3.4% | 76,100 |
| 2025/01/14 | 985 | 992 | 973 | 987 | -13 | -1.3% | 106,200 |
| 2025/01/10 | 1,000 | 1,005 | 989 | 1,000 | ±0 | ±0% | 26,000 |
| 2025/01/09 | 1,000 | 1,002 | 983 | 1,000 | -7 | -0.7% | 59,800 |
| 2025/01/08 | 991 | 1,023 | 991 | 1,007 | +17 | +1.7% | 92,800 |
| 2025/01/07 | 953 | 1,037 | 953 | 990 | +40 | +4.2% | 364,000 |
101～
150
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
