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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 111 | 112 | 110 | 111 | ±0 | ±0% | 229,000 |
| 2010/06/17 | 113 | 113 | 111 | 111 | -2 | -1.8% | 152,000 |
| 2010/06/16 | 112 | 113 | 111 | 113 | +2 | +1.8% | 282,000 |
| 2010/06/15 | 110 | 112 | 110 | 111 | ±0 | ±0% | 311,000 |
| 2010/06/14 | 109 | 111 | 109 | 111 | +2 | +1.8% | 348,000 |
| 2010/06/11 | 109 | 110 | 109 | 109 | +1 | +0.9% | 721,000 |
| 2010/06/10 | 109 | 110 | 108 | 108 | ±0 | ±0% | 399,000 |
| 2010/06/09 | 110 | 110 | 108 | 108 | -1 | -0.9% | 225,000 |
| 2010/06/08 | 109 | 111 | 109 | 109 | ±0 | ±0% | 331,000 |
| 2010/06/07 | 111 | 112 | 109 | 109 | -4 | -3.5% | 433,000 |
| 2010/06/04 | 113 | 114 | 112 | 113 | ±0 | ±0% | 232,000 |
| 2010/06/03 | 112 | 115 | 111 | 113 | +3 | +2.7% | 575,000 |
| 2010/06/02 | 112 | 114 | 110 | 110 | -2 | -1.8% | 754,000 |
| 2010/06/01 | 116 | 116 | 111 | 112 | ±0 | ±0% | 1,302,000 |
| 2010/05/31 | 109 | 113 | 109 | 112 | +3 | +2.8% | 988,000 |
| 2010/05/28 | 110 | 110 | 109 | 109 | +1 | +0.9% | 554,000 |
| 2010/05/27 | 107 | 109 | 107 | 108 | ±0 | ±0% | 453,000 |
| 2010/05/26 | 111 | 112 | 108 | 108 | -3 | -2.7% | 657,000 |
| 2010/05/25 | 111 | 112 | 110 | 111 | ±0 | ±0% | 241,000 |
| 2010/05/24 | 112 | 113 | 111 | 111 | ±0 | ±0% | 286,000 |
| 2010/05/21 | 111 | 112 | 110 | 111 | -5 | -4.3% | 595,000 |
| 2010/05/20 | 114 | 117 | 114 | 116 | +2 | +1.8% | 282,000 |
| 2010/05/19 | 114 | 115 | 113 | 114 | -2 | -1.7% | 316,000 |
| 2010/05/18 | 115 | 116 | 114 | 116 | ±0 | ±0% | 339,000 |
| 2010/05/17 | 118 | 119 | 114 | 116 | -3 | -2.5% | 677,000 |
| 2010/05/14 | 120 | 121 | 119 | 119 | -2 | -1.7% | 346,000 |
| 2010/05/13 | 120 | 122 | 120 | 121 | +2 | +1.7% | 289,000 |
| 2010/05/12 | 121 | 121 | 119 | 119 | -2 | -1.7% | 319,000 |
| 2010/05/11 | 123 | 124 | 120 | 121 | ±0 | ±0% | 422,000 |
| 2010/05/10 | 120 | 121 | 119 | 121 | +2 | +1.7% | 450,000 |
| 2010/05/07 | 120 | 121 | 118 | 119 | -4 | -3.3% | 809,000 |
| 2010/05/06 | 123 | 124 | 121 | 123 | -2 | -1.6% | 485,000 |
| 2010/04/30 | 126 | 127 | 125 | 125 | +1 | +0.8% | 686,000 |
| 2010/04/28 | 123 | 126 | 122 | 124 | ±0 | ±0% | 620,000 |
| 2010/04/27 | 125 | 127 | 124 | 124 | -2 | -1.6% | 985,000 |
| 2010/04/26 | 123 | 128 | 122 | 126 | +7 | +5.9% | 3,148,000 |
| 2010/04/23 | 119 | 120 | 118 | 119 | ±0 | ±0% | 306,000 |
| 2010/04/22 | 120 | 120 | 119 | 119 | -1 | -0.8% | 263,000 |
| 2010/04/21 | 119 | 120 | 118 | 120 | +2 | +1.7% | 492,000 |
| 2010/04/20 | 118 | 119 | 118 | 118 | -1 | -0.8% | 476,000 |
| 2010/04/19 | 120 | 120 | 119 | 119 | -4 | -3.3% | 825,000 |
| 2010/04/16 | 125 | 125 | 122 | 123 | -2 | -1.6% | 587,000 |
| 2010/04/15 | 124 | 125 | 123 | 125 | +3 | +2.5% | 568,000 |
| 2010/04/14 | 124 | 124 | 122 | 122 | -2 | -1.6% | 551,000 |
| 2010/04/13 | 125 | 127 | 123 | 124 | -1 | -0.8% | 1,201,000 |
| 2010/04/12 | 125 | 126 | 124 | 125 | +1 | +0.8% | 975,000 |
| 2010/04/09 | 120 | 124 | 120 | 124 | +4 | +3.3% | 1,393,000 |
| 2010/04/08 | 119 | 122 | 119 | 120 | +1 | +0.8% | 469,000 |
| 2010/04/07 | 119 | 122 | 118 | 119 | ±0 | ±0% | 740,000 |
| 2010/04/06 | 121 | 121 | 119 | 119 | -1 | -0.8% | 352,000 |
3401～
3450
件表示中 / 3453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 | 64,700円 | +11.2% | - | 0.00% | 11.52倍 | 0.31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 |
| シキボウ | 104,800円 | +2.9% | -2.2% | 4.77% | 17.35倍 | 0.36倍 |
|
紡績名門。航空機向け含む機能材などの育成や豊富な不動産資産活用し、財務改善を進める |
| ユニチカ | 21,300円 | +1.7% | - | 0.00% | - | 0.30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 |
| ソトー | 69,900円 | -6.6% | -13.8% | 4.01% | 16.17倍 | 0.62倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。ベトナム企業とウール染色で事業提携 |
| イチカワ | 182,900円 | -0.3% | -4.2% | 3.55% | 13.41倍 | 0.39倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
市場注目の銘柄
チャート関連のコラム
