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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,300 | 1,308 | 1,291 | 1,300 | ±0 | ±0% | 86,300 |
| 2017/12/05 | 1,297 | 1,306 | 1,288 | 1,300 | -1 | -0.1% | 69,900 |
| 2017/12/04 | 1,290 | 1,315 | 1,288 | 1,301 | +16 | +1.2% | 91,200 |
| 2017/12/01 | 1,279 | 1,293 | 1,278 | 1,285 | -1 | -0.1% | 48,400 |
| 2017/11/30 | 1,268 | 1,289 | 1,267 | 1,286 | +20 | +1.6% | 59,700 |
| 2017/11/29 | 1,265 | 1,271 | 1,262 | 1,266 | +6 | +0.5% | 26,900 |
| 2017/11/28 | 1,261 | 1,265 | 1,251 | 1,260 | -4 | -0.3% | 36,000 |
| 2017/11/27 | 1,265 | 1,273 | 1,262 | 1,264 | ±0 | ±0% | 39,000 |
| 2017/11/24 | 1,264 | 1,271 | 1,256 | 1,264 | -1 | -0.1% | 32,100 |
| 2017/11/22 | 1,276 | 1,276 | 1,265 | 1,265 | -12 | -0.9% | 47,500 |
| 2017/11/21 | 1,273 | 1,279 | 1,267 | 1,277 | +4 | +0.3% | 46,600 |
| 2017/11/20 | 1,261 | 1,278 | 1,255 | 1,273 | +4 | +0.3% | 50,800 |
| 2017/11/17 | 1,276 | 1,282 | 1,268 | 1,269 | -5 | -0.4% | 73,700 |
| 2017/11/16 | 1,271 | 1,284 | 1,264 | 1,274 | +3 | +0.2% | 49,200 |
| 2017/11/15 | 1,293 | 1,293 | 1,267 | 1,271 | -20 | -1.5% | 61,300 |
| 2017/11/14 | 1,296 | 1,297 | 1,285 | 1,291 | -8 | -0.6% | 67,100 |
| 2017/11/13 | 1,300 | 1,307 | 1,289 | 1,299 | -1 | -0.1% | 71,300 |
| 2017/11/10 | 1,291 | 1,300 | 1,288 | 1,300 | +1 | +0.1% | 54,300 |
| 2017/11/09 | 1,308 | 1,312 | 1,283 | 1,299 | -10 | -0.8% | 106,400 |
| 2017/11/08 | 1,304 | 1,310 | 1,301 | 1,309 | ±0 | ±0% | 32,000 |
| 2017/11/07 | 1,291 | 1,309 | 1,288 | 1,309 | +1 | +0.1% | 64,000 |
| 2017/11/06 | 1,299 | 1,314 | 1,299 | 1,308 | +9 | +0.7% | 34,200 |
| 2017/11/02 | 1,298 | 1,299 | 1,286 | 1,299 | -1 | -0.1% | 58,100 |
| 2017/11/01 | 1,293 | 1,303 | 1,293 | 1,300 | +8 | +0.6% | 80,600 |
| 2017/10/31 | 1,303 | 1,306 | 1,290 | 1,292 | -22 | -1.7% | 100,300 |
| 2017/10/30 | 1,313 | 1,325 | 1,302 | 1,314 | -1 | -0.1% | 249,500 |
| 2017/10/27 | 1,280 | 1,339 | 1,277 | 1,315 | +40 | +3.1% | 231,300 |
| 2017/10/26 | 1,270 | 1,278 | 1,270 | 1,275 | +3 | +0.2% | 36,900 |
| 2017/10/25 | 1,286 | 1,288 | 1,269 | 1,272 | -16 | -1.2% | 52,100 |
| 2017/10/24 | 1,265 | 1,288 | 1,264 | 1,288 | +25 | +2% | 79,400 |
| 2017/10/23 | 1,261 | 1,265 | 1,258 | 1,263 | +7 | +0.6% | 29,500 |
| 2017/10/20 | 1,256 | 1,264 | 1,255 | 1,256 | -4 | -0.3% | 40,600 |
| 2017/10/19 | 1,274 | 1,274 | 1,252 | 1,260 | -8 | -0.6% | 85,800 |
| 2017/10/18 | 1,270 | 1,274 | 1,258 | 1,268 | -3 | -0.2% | 64,300 |
| 2017/10/17 | 1,258 | 1,272 | 1,257 | 1,271 | +11 | +0.9% | 66,300 |
| 2017/10/16 | 1,253 | 1,262 | 1,240 | 1,260 | +8 | +0.6% | 93,100 |
| 2017/10/13 | 1,251 | 1,259 | 1,244 | 1,252 | -5 | -0.4% | 74,500 |
| 2017/10/12 | 1,259 | 1,259 | 1,250 | 1,257 | -1 | -0.1% | 41,100 |
| 2017/10/11 | 1,245 | 1,259 | 1,240 | 1,258 | +10 | +0.8% | 46,800 |
| 2017/10/10 | 1,260 | 1,260 | 1,232 | 1,248 | -12 | -1% | 89,500 |
| 2017/10/06 | 1,250 | 1,263 | 1,250 | 1,260 | +11 | +0.9% | 31,400 |
| 2017/10/05 | 1,270 | 1,278 | 1,248 | 1,249 | -30 | -2.3% | 48,000 |
| 2017/10/04 | 1,285 | 1,286 | 1,272 | 1,279 | +1 | +0.1% | 30,900 |
| 2017/10/03 | 1,280 | 1,289 | 1,275 | 1,278 | ±0 | ±0% | 26,300 |
| 2017/10/02 | 1,269 | 1,279 | 1,265 | 1,278 | +4 | +0.3% | 45,700 |
| 2017/09/29 | 1,279 | 1,279 | 1,267 | 1,274 | -6 | -0.5% | 35,300 |
| 2017/09/28 | 1,274 | 1,280 | 1,262 | 1,280 | +12 | +0.9% | 72,500 |
| 2017/09/27 | 1,249 | 1,273 | 1,243 | 1,268 | +1,142 | +906.3% | 61,500 |
| 2017/09/26 | 124 | 126 | 124 | 126 | +2 | +1.6% | 458,000 |
| 2017/09/25 | 125 | 125 | 123 | 124 | ±0 | ±0% | 610,000 |
1701～
1750
件表示中 / 3586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 | 94,000円 | +13.2% | - | 0.00% | 9.41倍 | 0.46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 |
| マツオカ | 193,400円 | +11.3% | -2.1% | 4.65% | 6.44倍 | 0.53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 |
| キング | 73,400円 | +1.8% | +11.3% | 2.45% | 15.05倍 | 0.54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 |
| 住江織 | 202,100円 | +1.8% | -7.3% | 3.96% | 8.92倍 | 0.42倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車カーペットや内装品が主力。鉄道向けも |
| ユニチカ | 24,000円 | +1.4% | - | 0.00% | - | 0.47倍 |
|
繊維事業は不採算部門の撤退・集約など構造改革進展。フィルムや樹脂など高分子事業を強化 |
市場注目の銘柄
チャート関連のコラム
