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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/22 | 126 | 126 | 124 | 124 | -2 | -1.6% | 562,000 |
| 2017/09/21 | 125 | 126 | 125 | 126 | +2 | +1.6% | 546,000 |
| 2017/09/20 | 126 | 127 | 124 | 124 | -3 | -2.4% | 786,000 |
| 2017/09/19 | 127 | 127 | 126 | 127 | +1 | +0.8% | 402,000 |
| 2017/09/15 | 125 | 127 | 125 | 126 | +1 | +0.8% | 721,000 |
| 2017/09/14 | 126 | 128 | 125 | 125 | -2 | -1.6% | 945,000 |
| 2017/09/13 | 125 | 127 | 125 | 127 | +3 | +2.4% | 800,000 |
| 2017/09/12 | 125 | 126 | 124 | 124 | +1 | +0.8% | 475,000 |
| 2017/09/11 | 125 | 125 | 123 | 123 | -1 | -0.8% | 299,000 |
| 2017/09/08 | 125 | 125 | 124 | 124 | ±0 | ±0% | 302,000 |
| 2017/09/07 | 123 | 126 | 123 | 124 | +2 | +1.6% | 691,000 |
| 2017/09/06 | 123 | 124 | 122 | 122 | -1 | -0.8% | 891,000 |
| 2017/09/05 | 127 | 127 | 122 | 123 | -3 | -2.4% | 783,000 |
| 2017/09/04 | 128 | 128 | 126 | 126 | -2 | -1.6% | 447,000 |
| 2017/09/01 | 127 | 132 | 127 | 128 | +1 | +0.8% | 1,481,000 |
| 2017/08/31 | 126 | 127 | 125 | 127 | +1 | +0.8% | 1,050,000 |
| 2017/08/30 | 126 | 126 | 125 | 126 | +1 | +0.8% | 276,000 |
| 2017/08/29 | 125 | 126 | 125 | 125 | -1 | -0.8% | 263,000 |
| 2017/08/28 | 125 | 127 | 124 | 126 | +1 | +0.8% | 647,000 |
| 2017/08/25 | 124 | 125 | 124 | 125 | +1 | +0.8% | 197,000 |
| 2017/08/24 | 124 | 125 | 124 | 124 | +1 | +0.8% | 150,000 |
1851～
1900
件表示中 / 3715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 | 111,100円 | +5.1% | - | 0.00% | 178.05倍 | 0.56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 | 1,071,000円 | -8.1% | -28.7% | 5.60% | 20.58倍 | 0.82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 |
| ダイドリミ | 96,200円 | -0.6% | - | 10.40% | 38.48倍 | 2.30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 | 79,000円 | +4.9% | +12.0% | 2.28% | 17.55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 | 184,200円 | +4.9% | +11.9% | 4.89% | 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
