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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,986 | 1,988 | 1,982 | 1,982 | -4 | -0.2% | 500 |
2021/10/29 | 1,982 | 1,986 | 1,980 | 1,986 | +9 | +0.5% | 300 |
2021/10/28 | 1,990 | 1,990 | 1,977 | 1,977 | +3 | +0.2% | 300 |
2021/10/27 | 1,975 | 1,975 | 1,974 | 1,974 | -3 | -0.2% | 300 |
2021/10/26 | 1,970 | 1,977 | 1,970 | 1,977 | ±0 | ±0% | 200 |
2021/10/25 | 1,977 | 1,977 | 1,977 | 1,977 | ±0 | ±0% | 500 |
2021/10/22 | 1,978 | 1,991 | 1,977 | 1,977 | -9 | -0.5% | 500 |
2021/10/21 | 2,006 | 2,006 | 1,986 | 1,986 | -15 | -0.7% | 500 |
2021/10/20 | 2,002 | 2,002 | 1,994 | 2,001 | +15 | +0.8% | 800 |
2021/10/19 | 1,969 | 1,986 | 1,969 | 1,986 | +26 | +1.3% | 400 |
2021/10/18 | 1,972 | 1,990 | 1,951 | 1,960 | -42 | -2.1% | 1,500 |
2021/10/15 | 1,954 | 2,002 | 1,954 | 2,002 | +46 | +2.4% | 1,300 |
2021/10/14 | 1,960 | 1,960 | 1,956 | 1,956 | -4 | -0.2% | 1,900 |
2021/10/13 | 1,968 | 1,993 | 1,959 | 1,960 | -42 | -2.1% | 2,400 |
2021/10/12 | 2,018 | 2,018 | 1,961 | 2,002 | -28 | -1.4% | 8,000 |
2021/10/11 | 2,017 | 2,030 | 2,017 | 2,030 | +13 | +0.6% | 300 |
2021/10/08 | 1,998 | 2,076 | 1,996 | 2,017 | +17 | +0.9% | 3,500 |
2021/10/07 | 1,990 | 2,023 | 1,990 | 2,000 | +18 | +0.9% | 700 |
2021/10/06 | 1,995 | 1,995 | 1,982 | 1,982 | -10 | -0.5% | 4,900 |
2021/10/05 | 1,971 | 2,029 | 1,971 | 1,992 | +20 | +1% | 4,900 |
2021/10/04 | 2,000 | 2,010 | 1,971 | 1,972 | -32 | -1.6% | 6,400 |
2021/10/01 | 2,051 | 2,051 | 2,001 | 2,004 | -81 | -3.9% | 10,700 |
2021/09/30 | 2,200 | 2,220 | 2,073 | 2,085 | -156 | -7% | 25,100 |
2021/09/29 | 2,406 | 2,406 | 2,213 | 2,241 | -265 | -10.6% | 39,200 |
2021/09/28 | 3,010 | 3,360 | 2,430 | 2,506 | -354 | -12.4% | 227,600 |
2021/09/27 | 2,860 | 2,860 | 2,860 | 2,860 | +500 | +21.2% | 8,500 |
2021/09/24 | 2,191 | 2,360 | 2,191 | 2,360 | +400 | +20.4% | 13,100 |
2021/09/22 | 1,968 | 1,970 | 1,960 | 1,960 | -10 | -0.5% | 1,200 |
2021/09/21 | 1,965 | 1,970 | 1,965 | 1,970 | +5 | +0.3% | 500 |
2021/09/17 | 1,965 | 1,965 | 1,964 | 1,965 | -3 | -0.2% | 2,800 |
2021/09/16 | 1,970 | 1,970 | 1,965 | 1,968 | ±0 | ±0% | 600 |
2021/09/15 | 1,965 | 1,968 | 1,965 | 1,968 | +3 | +0.2% | 200 |
2021/09/14 | 1,964 | 1,967 | 1,964 | 1,965 | +10 | +0.5% | 1,300 |
2021/09/13 | 1,961 | 1,961 | 1,950 | 1,955 | ±0 | ±0% | 1,400 |
2021/09/10 | 1,955 | 1,955 | 1,948 | 1,955 | -9 | -0.5% | 500 |
2021/09/09 | 1,964 | 1,964 | 1,964 | 1,964 | +2 | +0.1% | 100 |
2021/09/08 | 1,941 | 1,966 | 1,941 | 1,962 | -6 | -0.3% | 1,300 |
2021/09/07 | 1,968 | 1,968 | 1,968 | 1,968 | +18 | +0.9% | 100 |
2021/09/06 | 1,960 | 1,965 | 1,947 | 1,950 | -6 | -0.3% | 800 |
2021/09/03 | 1,955 | 1,959 | 1,955 | 1,956 | -3 | -0.2% | 500 |
2021/09/02 | 1,959 | 1,959 | 1,959 | 1,959 | +4 | +0.2% | 400 |
2021/09/01 | 1,946 | 1,963 | 1,946 | 1,955 | +1 | +0.1% | 700 |
2021/08/31 | 1,954 | 1,954 | 1,954 | 1,954 | +8 | +0.4% | 100 |
2021/08/30 | 1,945 | 1,946 | 1,945 | 1,946 | - | - | 300 |
2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/26 | 1,940 | 1,940 | 1,938 | 1,938 | -2 | -0.1% | 400 |
2021/08/25 | 1,947 | 1,947 | 1,940 | 1,940 | -6 | -0.3% | 600 |
2021/08/24 | 1,947 | 1,947 | 1,946 | 1,946 | ±0 | ±0% | 300 |
2021/08/23 | 1,948 | 1,948 | 1,946 | 1,946 | -2 | -0.1% | 400 |
2021/08/20 | 1,954 | 1,954 | 1,948 | 1,948 | ±0 | ±0% | 1,000 |
751~
800
件表示中 / 1324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 | - | +1.0% | -38.8% | - | - | - |
|
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 |
田中商事 | 67,500円 | -2.9% | -7.3% | 4.30% | 5.70倍 | 0.38倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
ヤマシタヘルケア | 230,300円 | +9.4% | -19.5% | 2.65% | 11.16倍 | 0.66倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により17年に設立 |
シャルレ | 36,100円 | -8.1% | - | 2.22% | - | 0.32倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
レオクラン | 97,400円 | +13.6% | +65.7% | 1.75% | 35.94倍 | 1.03倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
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