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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 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 |
| 2021/06/07 | 1,998 | 1,998 | 1,986 | 1,986 | -12 | -0.6% | 200 |
| 2021/06/04 | 1,999 | 1,999 | 1,985 | 1,998 | +25 | +1.3% | 2,300 |
| 2021/06/03 | 1,987 | 1,987 | 1,973 | 1,973 | -19 | -1% | 900 |
| 2021/06/02 | 1,991 | 1,992 | 1,965 | 1,992 | +17 | +0.9% | 700 |
| 2021/06/01 | 1,937 | 1,975 | 1,937 | 1,975 | +53 | +2.8% | 500 |
| 2021/05/31 | 1,947 | 1,947 | 1,922 | 1,922 | -18 | -0.9% | 1,100 |
| 2021/05/28 | 1,940 | 1,940 | 1,940 | 1,940 | - | - | 100 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 1,917 | 1,917 | 1,917 | 1,917 | -1 | -0.1% | 400 |
| 2021/05/24 | 1,918 | 1,938 | 1,918 | 1,918 | - | - | 300 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 900 |
| 2021/05/19 | 1,917 | 1,920 | 1,917 | 1,920 | +3 | +0.2% | 600 |
| 2021/05/18 | 1,917 | 1,917 | 1,917 | 1,917 | +35 | +1.9% | 100 |
801～
850
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 | 25,100円 | +1.1% | +8.9% | 0.00% | 73.61倍 | 5.36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 | 66,700円 | +3.7% | -6.8% | 3.75% | 7.94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
