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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,909 | 1,942 | 1,909 | 1,924 | -25 | -1.3% | 500 |
| 2022/03/25 | 1,950 | 1,952 | 1,949 | 1,949 | -3 | -0.2% | 400 |
| 2022/03/24 | 1,987 | 1,987 | 1,952 | 1,952 | - | - | 600 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 1,980 | 1,980 | 1,980 | 1,980 | -16 | -0.8% | 300 |
| 2022/03/18 | 2,028 | 2,028 | 1,982 | 1,996 | +40 | +2% | 1,000 |
| 2022/03/17 | 1,949 | 1,956 | 1,949 | 1,956 | +12 | +0.6% | 200 |
| 2022/03/16 | 1,964 | 1,964 | 1,944 | 1,944 | -20 | -1% | 500 |
| 2022/03/15 | 1,970 | 1,970 | 1,964 | 1,964 | - | - | 300 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,930 | 1,964 | 1,930 | 1,964 | +34 | +1.8% | 400 |
| 2022/03/09 | 1,930 | 1,930 | 1,930 | 1,930 | -40 | -2% | 100 |
| 2022/03/08 | 1,970 | 1,970 | 1,970 | 1,970 | -7 | -0.4% | 100 |
| 2022/03/07 | 1,940 | 1,977 | 1,940 | 1,977 | -15 | -0.8% | 200 |
| 2022/03/04 | 1,990 | 1,992 | 1,990 | 1,992 | ±0 | ±0% | 200 |
| 2022/03/03 | 1,992 | 1,992 | 1,992 | 1,992 | -34 | -1.7% | 500 |
| 2022/03/02 | 2,072 | 2,105 | 2,026 | 2,026 | +4 | +0.2% | 1,100 |
| 2022/03/01 | 1,900 | 2,022 | 1,900 | 2,022 | +162 | +8.7% | 1,000 |
| 2022/02/28 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 500 |
| 2022/02/25 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 100 |
| 2022/02/24 | 1,880 | 1,886 | 1,860 | 1,860 | -30 | -1.6% | 300 |
| 2022/02/22 | 1,890 | 1,890 | 1,890 | 1,890 | +10 | +0.5% | 100 |
| 2022/02/21 | 1,880 | 1,880 | 1,880 | 1,880 | -54 | -2.8% | 100 |
| 2022/02/18 | 1,934 | 1,934 | 1,934 | 1,934 | +72 | +3.9% | 900 |
| 2022/02/17 | 1,850 | 1,862 | 1,850 | 1,862 | +12 | +0.6% | 200 |
| 2022/02/16 | 1,847 | 1,850 | 1,847 | 1,850 | +5 | +0.3% | 200 |
| 2022/02/15 | 1,845 | 1,845 | 1,845 | 1,845 | +14 | +0.8% | 100 |
| 2022/02/14 | 1,831 | 1,833 | 1,831 | 1,831 | ±0 | ±0% | 400 |
| 2022/02/10 | 1,830 | 1,831 | 1,830 | 1,831 | +1 | +0.1% | 200 |
| 2022/02/09 | 1,830 | 1,830 | 1,830 | 1,830 | -1 | -0.1% | 600 |
| 2022/02/08 | 1,830 | 1,831 | 1,830 | 1,831 | - | - | 400 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 1,828 | 1,829 | 1,828 | 1,829 | -26 | -1.4% | 200 |
| 2022/02/03 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 100 |
| 2022/02/02 | 1,875 | 1,875 | 1,855 | 1,855 | -20 | -1.1% | 400 |
| 2022/02/01 | 1,881 | 1,881 | 1,875 | 1,875 | -16 | -0.8% | 800 |
| 2022/01/31 | 1,913 | 1,915 | 1,891 | 1,891 | - | - | 1,300 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,912 | 1,912 | 1,912 | 1,912 | - | - | 500 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 100 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,990 | 1,990 | 1,950 | 1,950 | ±0 | ±0% | 800 |
| 2022/01/20 | 1,984 | 1,984 | 1,892 | 1,950 | -22 | -1.1% | 3,000 |
| 2022/01/19 | 1,992 | 1,992 | 1,972 | 1,972 | -20 | -1% | 600 |
| 2022/01/18 | 1,992 | 1,992 | 1,992 | 1,992 | - | - | 200 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,969 | 1,969 | 1,969 | 1,969 | - | - | 100 |
751～
800
件表示中 / 1421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 | 248,500円 | +5.6% | -81.4% | 1.01% | 58.93倍 | 0.73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 |
| タカショー | 41,300円 | +9.3% | +388.0% | 1.21% | 57.04倍 | 0.55倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| ヤマシタヘルケア | 284,100円 | +9.4% | -19.5% | 2.15% | 13.76倍 | 0.81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 |
| 内外テック | 200,900円 | -8.8% | +22.0% | 4.93% | 7.32倍 | 0.63倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| リリカラ | 56,000円 | +8.9% | +934.5% | 6.43% | 15.33倍 | 0.82倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
市場注目の銘柄
チャート関連のコラム
