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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,971 | 1,971 | 1,968 | 1,968 | +4 | +0.2% | 200 |
| 2022/01/06 | 1,965 | 1,965 | 1,964 | 1,964 | -9 | -0.5% | 200 |
| 2022/01/05 | 2,040 | 2,040 | 1,967 | 1,973 | +24 | +1.2% | 1,000 |
| 2022/01/04 | 1,972 | 2,030 | 1,949 | 1,949 | -23 | -1.2% | 3,100 |
| 2021/12/30 | 1,972 | 1,972 | 1,972 | 1,972 | +28 | +1.4% | 100 |
| 2021/12/29 | 1,945 | 1,945 | 1,944 | 1,944 | -24 | -1.2% | 200 |
| 2021/12/28 | 1,994 | 1,994 | 1,933 | 1,968 | -26 | -1.3% | 2,100 |
| 2021/12/27 | 1,994 | 1,994 | 1,994 | 1,994 | +1 | +0.1% | 100 |
| 2021/12/24 | 1,993 | 1,993 | 1,993 | 1,993 | -43 | -2.1% | 100 |
| 2021/12/23 | 2,036 | 2,036 | 2,036 | 2,036 | -5 | -0.2% | 100 |
| 2021/12/22 | 2,041 | 2,041 | 2,041 | 2,041 | +26 | +1.3% | 100 |
| 2021/12/21 | 2,043 | 2,043 | 2,015 | 2,015 | +29 | +1.5% | 300 |
| 2021/12/20 | 2,049 | 2,049 | 1,986 | 1,986 | -44 | -2.2% | 1,400 |
| 2021/12/17 | 2,027 | 2,035 | 2,027 | 2,030 | -20 | -1% | 300 |
| 2021/12/16 | 2,060 | 2,060 | 2,050 | 2,050 | -4 | -0.2% | 400 |
851～
900
件表示中 / 1504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 | 293,000円 | +3.3% | - | 0.85% | 44.31倍 | 0.90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 |
| ダイコー通 | 160,400円 | -2.2% | +3.3% | 3.93% | 10.31倍 | 1.02倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 中山福 | 42,000円 | -2.3% | +58.9% | 2.38% | 14.83倍 | 0.36倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| 神 栄 | 202,100円 | +3.3% | +18.8% | 4.95% | 5.65倍 | 0.90倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 三栄コポ | 81,100円 | +0.4% | -39.5% | 3.82% | 12.85倍 | 0.57倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
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
