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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/26 | 1,923 | 1,925 | 1,923 | 1,923 | - | - | 700 |
2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/20 | 1,924 | 1,924 | 1,924 | 1,924 | ±0 | ±0% | 800 |
2021/07/19 | 1,975 | 1,975 | 1,924 | 1,924 | -16 | -0.8% | 1,400 |
2021/07/16 | 1,940 | 1,940 | 1,940 | 1,940 | - | - | 100 |
2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/12 | 1,926 | 1,926 | 1,924 | 1,924 | -2 | -0.1% | 200 |
2021/07/09 | 1,917 | 1,926 | 1,917 | 1,926 | +1 | +0.1% | 300 |
2021/07/08 | 1,920 | 1,925 | 1,920 | 1,925 | +5 | +0.3% | 200 |
2021/07/07 | 1,909 | 1,920 | 1,907 | 1,920 | +11 | +0.6% | 800 |
2021/07/06 | 1,921 | 1,921 | 1,909 | 1,909 | -11 | -0.6% | 1,000 |
2021/07/05 | 1,914 | 1,927 | 1,911 | 1,920 | -8 | -0.4% | 1,100 |
2021/07/02 | 1,929 | 1,929 | 1,912 | 1,928 | +11 | +0.6% | 700 |
2021/07/01 | 1,910 | 1,927 | 1,901 | 1,917 | -1 | -0.1% | 800 |
2021/06/30 | 1,920 | 1,920 | 1,918 | 1,918 | -2 | -0.1% | 1,100 |
2021/06/29 | 1,950 | 1,960 | 1,917 | 1,920 | -60 | -3% | 1,200 |
2021/06/28 | 1,978 | 1,980 | 1,965 | 1,980 | +2 | +0.1% | 1,700 |
2021/06/25 | 1,982 | 1,982 | 1,978 | 1,978 | - | - | 1,000 |
2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/23 | 1,998 | 1,998 | 1,988 | 1,988 | ±0 | ±0% | 300 |
2021/06/22 | 2,005 | 2,005 | 1,988 | 1,988 | -8 | -0.4% | 1,600 |
2021/06/21 | 2,002 | 2,002 | 1,996 | 1,996 | -37 | -1.8% | 1,600 |
2021/06/18 | 2,029 | 2,033 | 2,029 | 2,033 | +33 | +1.7% | 3,000 |
2021/06/17 | 1,989 | 2,003 | 1,989 | 2,000 | ±0 | ±0% | 1,100 |
2021/06/16 | 2,000 | 2,000 | 2,000 | 2,000 | +12 | +0.6% | 400 |
2021/06/15 | 1,975 | 1,995 | 1,970 | 1,988 | +23 | +1.2% | 800 |
2021/06/14 | 1,965 | 1,965 | 1,965 | 1,965 | -21 | -1.1% | 100 |
2021/06/11 | 1,976 | 2,030 | 1,976 | 1,986 | +26 | +1.3% | 3,800 |
2021/06/10 | 1,996 | 1,996 | 1,960 | 1,960 | -6 | -0.3% | 1,000 |
2021/06/09 | 1,963 | 1,967 | 1,963 | 1,966 | -12 | -0.6% | 500 |
2021/06/08 | 1,986 | 1,986 | 1,978 | 1,978 | -8 | -0.4% | 200 |
801~
850
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