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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,040 | 2,090 | 2,040 | 2,057 | +27 | +1.3% | 2,700 |
| 2024/02/26 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 300 |
| 2024/02/22 | 2,030 | 2,040 | 2,030 | 2,030 | ±0 | ±0% | 600 |
| 2024/02/21 | 2,035 | 2,035 | 2,030 | 2,030 | -5 | -0.2% | 200 |
| 2024/02/20 | 2,040 | 2,040 | 2,035 | 2,035 | -5 | -0.2% | 1,000 |
| 2024/02/19 | 2,030 | 2,040 | 2,030 | 2,040 | +10 | +0.5% | 400 |
| 2024/02/16 | 2,041 | 2,041 | 2,030 | 2,030 | -11 | -0.5% | 600 |
| 2024/02/15 | 2,040 | 2,041 | 2,040 | 2,041 | +1 | ±0% | 700 |
| 2024/02/14 | 2,040 | 2,040 | 2,040 | 2,040 | +5 | +0.2% | 100 |
| 2024/02/13 | 2,035 | 2,036 | 2,035 | 2,035 | ±0 | ±0% | 400 |
| 2024/02/09 | 2,035 | 2,035 | 2,026 | 2,035 | ±0 | ±0% | 400 |
| 2024/02/08 | 2,025 | 2,035 | 2,025 | 2,035 | +10 | +0.5% | 300 |
| 2024/02/07 | 2,023 | 2,035 | 2,023 | 2,025 | +2 | +0.1% | 600 |
| 2024/02/06 | 2,029 | 2,029 | 2,023 | 2,023 | -6 | -0.3% | 200 |
| 2024/02/05 | 2,035 | 2,035 | 2,029 | 2,029 | +17 | +0.8% | 2,600 |
| 2024/02/02 | 2,012 | 2,012 | 2,012 | 2,012 | +8 | +0.4% | 400 |
| 2024/02/01 | 2,026 | 2,026 | 2,004 | 2,004 | -22 | -1.1% | 900 |
| 2024/01/31 | 2,026 | 2,026 | 2,026 | 2,026 | - | - | 200 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 2,029 | 2,030 | 2,020 | 2,020 | -9 | -0.4% | 600 |
| 2024/01/24 | 2,020 | 2,030 | 2,020 | 2,029 | -6 | -0.3% | 600 |
| 2024/01/23 | 2,020 | 2,035 | 2,020 | 2,035 | +15 | +0.7% | 300 |
| 2024/01/22 | 2,042 | 2,042 | 2,020 | 2,020 | -18 | -0.9% | 400 |
| 2024/01/19 | 2,038 | 2,038 | 2,038 | 2,038 | +18 | +0.9% | 800 |
| 2024/01/18 | 2,048 | 2,048 | 2,020 | 2,020 | -26 | -1.3% | 1,000 |
| 2024/01/17 | 2,045 | 2,046 | 2,045 | 2,046 | +5 | +0.2% | 400 |
| 2024/01/16 | 2,041 | 2,041 | 2,041 | 2,041 | +1 | ±0% | 100 |
| 2024/01/15 | 2,040 | 2,040 | 2,040 | 2,040 | +5 | +0.2% | 200 |
| 2024/01/12 | 2,030 | 2,035 | 2,030 | 2,035 | +1 | ±0% | 200 |
| 2024/01/11 | 2,035 | 2,035 | 2,025 | 2,034 | +14 | +0.7% | 700 |
| 2024/01/10 | 2,020 | 2,020 | 2,020 | 2,020 | -15 | -0.7% | 100 |
| 2024/01/09 | 2,041 | 2,041 | 2,017 | 2,035 | -8 | -0.4% | 400 |
| 2024/01/05 | 2,043 | 2,043 | 2,043 | 2,043 | +23 | +1.1% | 300 |
| 2024/01/04 | 2,020 | 2,020 | 2,020 | 2,020 | +2 | +0.1% | 100 |
| 2023/12/29 | 2,040 | 2,040 | 2,010 | 2,018 | ±0 | ±0% | 400 |
| 2023/12/28 | 2,018 | 2,018 | 2,018 | 2,018 | +18 | +0.9% | 100 |
| 2023/12/27 | 2,018 | 2,018 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2023/12/26 | 2,024 | 2,024 | 2,000 | 2,000 | -24 | -1.2% | 700 |
| 2023/12/25 | 2,000 | 2,024 | 2,000 | 2,024 | +25 | +1.3% | 200 |
| 2023/12/22 | 2,000 | 2,019 | 1,999 | 1,999 | -1 | -0.1% | 400 |
| 2023/12/21 | 2,000 | 2,000 | 2,000 | 2,000 | -3 | -0.1% | 100 |
| 2023/12/20 | 2,039 | 2,039 | 2,003 | 2,003 | -35 | -1.7% | 1,200 |
| 2023/12/19 | 2,000 | 2,042 | 2,000 | 2,038 | - | - | 500 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 2,010 | 2,010 | 2,003 | 2,003 | -12 | -0.6% | 700 |
| 2023/12/14 | 2,052 | 2,052 | 2,015 | 2,015 | ±0 | ±0% | 200 |
| 2023/12/13 | 2,015 | 2,015 | 2,015 | 2,015 | -35 | -1.7% | 200 |
| 2023/12/12 | 2,055 | 2,055 | 2,050 | 2,050 | -5 | -0.2% | 300 |
51～
100
件表示中 / 1191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 | 214,000円 | +12.3% | +23.5% | 1.17% | 54.73倍 | 0.67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 |
| 太平発 | 79,900円 | -10.1% | -8.9% | 4.88% | 9.77倍 | 0.39倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| 農総研 | 28,200円 | -4.1% | +8.7% | 0.00% | 247.37倍 | 6.44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 |
| シンデンハイテ | 286,000円 | +2.6% | +150.5% | 4.37% | 6.68倍 | 0.80倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
| コスモ・バイオ | 99,500円 | +4.9% | -31.1% | 3.02% | 18.74倍 | 0.69倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
市場注目の銘柄
チャート関連のコラム
