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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 100 | 102 | 99 | 102 | +2 | +2% | 695,000 |
| 2012/02/21 | 99 | 101 | 99 | 100 | +1 | +1% | 784,000 |
| 2012/02/20 | 99 | 100 | 98 | 99 | ±0 | ±0% | 462,000 |
| 2012/02/17 | 98 | 99 | 98 | 99 | +1 | +1% | 224,000 |
| 2012/02/16 | 99 | 99 | 97 | 98 | -1 | -1% | 539,000 |
| 2012/02/15 | 99 | 99 | 97 | 99 | ±0 | ±0% | 569,000 |
| 2012/02/14 | 98 | 99 | 97 | 99 | ±0 | ±0% | 496,000 |
| 2012/02/13 | 99 | 100 | 99 | 99 | ±0 | ±0% | 424,000 |
| 2012/02/10 | 102 | 102 | 99 | 99 | -2 | -2% | 738,000 |
| 2012/02/09 | 99 | 102 | 99 | 101 | +2 | +2% | 1,559,000 |
| 2012/02/08 | 98 | 99 | 98 | 99 | +1 | +1% | 100,000 |
| 2012/02/07 | 99 | 99 | 98 | 98 | -1 | -1% | 191,000 |
| 2012/02/06 | 98 | 99 | 97 | 99 | +2 | +2.1% | 236,000 |
| 2012/02/03 | 99 | 99 | 97 | 97 | -2 | -2% | 589,000 |
| 2012/02/02 | 98 | 99 | 98 | 99 | +2 | +2.1% | 343,000 |
| 2012/02/01 | 98 | 100 | 97 | 97 | -1 | -1% | 702,000 |
| 2012/01/31 | 95 | 100 | 95 | 98 | +3 | +3.2% | 2,162,000 |
| 2012/01/30 | 95 | 96 | 95 | 95 | -1 | -1% | 151,000 |
| 2012/01/27 | 96 | 96 | 94 | 96 | +1 | +1.1% | 1,252,000 |
| 2012/01/26 | 96 | 97 | 94 | 95 | -1 | -1% | 1,153,000 |
| 2012/01/25 | 95 | 96 | 95 | 96 | +2 | +2.1% | 130,000 |
| 2012/01/24 | 96 | 96 | 94 | 94 | -1 | -1.1% | 1,007,000 |
| 2012/01/23 | 96 | 96 | 95 | 95 | ±0 | ±0% | 261,000 |
| 2012/01/20 | 95 | 95 | 94 | 95 | +1 | +1.1% | 477,000 |
| 2012/01/19 | 95 | 97 | 93 | 94 | -1 | -1.1% | 932,000 |
| 2012/01/18 | 95 | 96 | 95 | 95 | ±0 | ±0% | 584,000 |
| 2012/01/17 | 94 | 95 | 94 | 95 | ±0 | ±0% | 313,000 |
| 2012/01/16 | 95 | 95 | 94 | 95 | ±0 | ±0% | 206,000 |
| 2012/01/13 | 94 | 95 | 93 | 95 | +2 | +2.2% | 245,000 |
| 2012/01/12 | 93 | 95 | 93 | 93 | ±0 | ±0% | 571,000 |
| 2012/01/11 | 93 | 94 | 93 | 93 | ±0 | ±0% | 166,000 |
| 2012/01/10 | 93 | 93 | 92 | 93 | +1 | +1.1% | 98,000 |
| 2012/01/06 | 93 | 93 | 91 | 92 | -1 | -1.1% | 218,000 |
| 2012/01/05 | 93 | 94 | 93 | 93 | -1 | -1.1% | 181,000 |
| 2012/01/04 | 93 | 94 | 92 | 94 | +2 | +2.2% | 378,000 |
| 2011/12/30 | 91 | 92 | 90 | 92 | +2 | +2.2% | 303,000 |
| 2011/12/29 | 91 | 91 | 90 | 90 | -1 | -1.1% | 578,000 |
| 2011/12/28 | 92 | 92 | 91 | 91 | -1 | -1.1% | 167,000 |
| 2011/12/27 | 92 | 92 | 91 | 92 | ±0 | ±0% | 266,000 |
| 2011/12/26 | 92 | 94 | 92 | 92 | ±0 | ±0% | 447,000 |
| 2011/12/22 | 92 | 93 | 91 | 92 | -1 | -1.1% | 194,000 |
| 2011/12/21 | 93 | 93 | 92 | 93 | +1 | +1.1% | 339,000 |
| 2011/12/20 | 93 | 93 | 92 | 92 | +1 | +1.1% | 128,000 |
| 2011/12/19 | 93 | 93 | 91 | 91 | -2 | -2.2% | 522,000 |
| 2011/12/16 | 96 | 96 | 93 | 93 | -3 | -3.1% | 569,000 |
| 2011/12/15 | 99 | 104 | 95 | 96 | -1 | -1% | 3,828,000 |
| 2011/12/14 | 95 | 97 | 95 | 97 | +2 | +2.1% | 724,000 |
| 2011/12/13 | 94 | 95 | 94 | 95 | +1 | +1.1% | 144,000 |
| 2011/12/12 | 94 | 95 | 94 | 94 | +1 | +1.1% | 169,000 |
| 2011/12/09 | 93 | 94 | 93 | 93 | -1 | -1.1% | 415,000 |
3301～
3350
件表示中 / 3765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 | 118,600円 | +5.1% | - | 0.00% | 189.16倍 | 0.59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 |
| キング | 86,000円 | +4.9% | +12.0% | 2.09% | 19.04倍 | 0.61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 | 196,000円 | +4.9% | +11.9% | 4.59% | 6.82倍 | 0.55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 | 253,800円 | -5.0% | -16.7% | 3.94% | 11.15倍 | 0.51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 |
| ＳＵＭＩＮＯＥ | 114,300円 | +0.2% | +33.3% | 3.76% | 10.10倍 | 0.48倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
市場注目の銘柄
チャート関連のコラム
