ヤシマキザイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,120 | 2,120 | 2,120 | 2,120 | +20 | +1% | 100 |
| 2024/05/09 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 200 |
| 2024/05/08 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 100 |
| 2024/05/07 | 2,071 | 2,100 | 2,071 | 2,100 | -9 | -0.4% | 200 |
| 2024/05/02 | 2,086 | 2,109 | 2,086 | 2,109 | +23 | +1.1% | 600 |
| 2024/05/01 | 2,080 | 2,100 | 2,079 | 2,086 | +6 | +0.3% | 1,700 |
| 2024/04/30 | 2,060 | 2,080 | 2,060 | 2,080 | +20 | +1% | 400 |
| 2024/04/26 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 200 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 2,094 | 2,094 | 2,094 | 2,094 | +44 | +2.1% | 100 |
| 2024/04/22 | 2,050 | 2,050 | 2,050 | 2,050 | +8 | +0.4% | 200 |
| 2024/04/19 | 2,093 | 2,093 | 2,042 | 2,042 | -43 | -2.1% | 1,000 |
| 2024/04/18 | 2,085 | 2,085 | 2,085 | 2,085 | -3 | -0.1% | 100 |
| 2024/04/17 | 2,089 | 2,089 | 2,087 | 2,088 | +27 | +1.3% | 300 |
| 2024/04/16 | 2,061 | 2,061 | 2,061 | 2,061 | ±0 | ±0% | 300 |
| 2024/04/15 | 2,061 | 2,061 | 2,061 | 2,061 | - | - | 100 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 2,041 | 2,061 | 2,041 | 2,061 | +20 | +1% | 200 |
| 2024/04/10 | 2,041 | 2,041 | 2,041 | 2,041 | +1 | ±0% | 100 |
| 2024/04/09 | 2,040 | 2,040 | 2,040 | 2,040 | -1 | ±0% | 200 |
| 2024/04/08 | 2,041 | 2,041 | 2,041 | 2,041 | ±0 | ±0% | 200 |
| 2024/04/05 | 2,042 | 2,042 | 2,041 | 2,041 | -10 | -0.5% | 200 |
| 2024/04/04 | 2,051 | 2,051 | 2,051 | 2,051 | ±0 | ±0% | 300 |
| 2024/04/03 | 2,044 | 2,051 | 2,044 | 2,051 | ±0 | ±0% | 300 |
| 2024/04/02 | 2,100 | 2,100 | 2,050 | 2,051 | +1 | ±0% | 700 |
| 2024/04/01 | 2,048 | 2,050 | 2,048 | 2,050 | - | - | 200 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 2,017 | 2,018 | 2,017 | 2,018 | - | - | 300 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 2,032 | 2,032 | 2,032 | 2,032 | ±0 | ±0% | 100 |
| 2024/03/25 | 2,032 | 2,032 | 2,032 | 2,032 | ±0 | ±0% | 400 |
| 2024/03/22 | 2,034 | 2,034 | 2,032 | 2,032 | -1 | ±0% | 300 |
| 2024/03/21 | 2,034 | 2,035 | 2,033 | 2,033 | -2 | -0.1% | 500 |
| 2024/03/19 | 2,050 | 2,050 | 2,035 | 2,035 | -15 | -0.7% | 1,200 |
| 2024/03/18 | 2,040 | 2,050 | 2,040 | 2,050 | +16 | +0.8% | 400 |
| 2024/03/15 | 2,034 | 2,034 | 2,034 | 2,034 | +2 | +0.1% | 100 |
| 2024/03/14 | 2,032 | 2,032 | 2,032 | 2,032 | +11 | +0.5% | 100 |
| 2024/03/13 | 2,021 | 2,025 | 2,021 | 2,021 | -10 | -0.5% | 600 |
| 2024/03/12 | 2,030 | 2,031 | 2,029 | 2,031 | ±0 | ±0% | 600 |
| 2024/03/11 | 2,035 | 2,035 | 2,031 | 2,031 | - | - | 300 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 2,031 | 2,031 | 2,031 | 2,031 | -38 | -1.8% | 200 |
| 2024/03/06 | 2,070 | 2,070 | 2,069 | 2,069 | ±0 | ±0% | 200 |
| 2024/03/05 | 2,023 | 2,090 | 2,023 | 2,069 | +20 | +1% | 1,500 |
| 2024/03/04 | 2,049 | 2,051 | 2,049 | 2,049 | ±0 | ±0% | 1,200 |
| 2024/03/01 | 2,035 | 2,049 | 2,035 | 2,049 | ±0 | ±0% | 300 |
| 2024/02/29 | 2,035 | 2,049 | 2,024 | 2,049 | -1 | ±0% | 1,300 |
| 2024/02/28 | 2,050 | 2,050 | 2,050 | 2,050 | -7 | -0.3% | 600 |
| 2024/02/27 | 2,040 | 2,090 | 2,040 | 2,057 | +27 | +1.3% | 2,700 |
1～
50
件表示中 / 1190件
類似銘柄と比較する
現在ご覧いただいている「ヤシマキザイ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤシマキザイ | 215,900円 | +12.3% | +23.5% | 1.16% | 55.22倍 | 0.68倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| 農総研 | 28,400円 | -4.1% | +8.7% | 0.00% | 249.12倍 | 6.48倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 太平発 | 80,100円 | -22.0% | -29.8% | 4.87% | 10.75倍 | 0.40倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| Ｃｏｍｉｎｉｘ | 86,000円 | +4.7% | -1.5% | 4.07% | 9.62倍 | 0.75倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| コスモ・バイオ | 99,800円 | +4.9% | -31.1% | 3.01% | 18.80倍 | 0.69倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
