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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 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 |
2021/08/19 | 1,952 | 1,952 | 1,948 | 1,948 | -4 | -0.2% | 400 |
2021/08/18 | 1,940 | 1,952 | 1,940 | 1,952 | -6 | -0.3% | 300 |
2021/08/17 | 1,958 | 1,958 | 1,958 | 1,958 | +18 | +0.9% | 100 |
2021/08/16 | 1,940 | 1,946 | 1,940 | 1,940 | ±0 | ±0% | 900 |
2021/08/13 | 1,940 | 1,940 | 1,940 | 1,940 | +1 | +0.1% | 100 |
2021/08/12 | 1,939 | 1,939 | 1,939 | 1,939 | - | - | 100 |
2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/10 | 1,941 | 1,945 | 1,940 | 1,940 | ±0 | ±0% | 300 |
2021/08/06 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 100 |
2021/08/05 | 1,945 | 1,945 | 1,940 | 1,940 | -19 | -1% | 200 |
2021/08/04 | 1,943 | 1,971 | 1,943 | 1,959 | -1 | -0.1% | 500 |
2021/08/03 | 1,959 | 1,960 | 1,939 | 1,960 | ±0 | ±0% | 700 |
2021/08/02 | 1,940 | 1,960 | 1,940 | 1,960 | -8 | -0.4% | 200 |
2021/07/30 | 1,950 | 1,968 | 1,950 | 1,968 | - | - | 200 |
2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
751~
800
件表示中 / 1309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 | 200,100円 | +1.0% | -38.8% | 1.25% | 30.22倍 | 0.59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 |
INEST | 5,100円 | +42.7% | -44.1% | 0.00% | 188.90倍 | 1.15倍 |
|
旧INESTが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
レオクラン | 98,200円 | -24.9% | -69.8% | 1.70% | 48.30倍 | 1.01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 |
農総研 | 25,200円 | +1.1% | +8.9% | 0.00% | 73.90倍 | 5.38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 |
エスケイ | 66,800円 | +3.7% | -6.8% | 3.74% | 7.95倍 | 1.09倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
市場注目の銘柄
チャート関連のコラム