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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 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 |
| 2021/05/17 | 1,879 | 1,882 | 1,879 | 1,882 | - | - | 600 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 1,879 | 1,880 | 1,878 | 1,879 | -3 | -0.2% | 1,300 |
| 2021/05/12 | 1,905 | 1,915 | 1,882 | 1,882 | -38 | -2% | 1,400 |
| 2021/05/11 | 1,920 | 1,920 | 1,915 | 1,920 | ±0 | ±0% | 1,200 |
1001～
1050
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 | 159,500円 | -2.2% | +3.3% | 3.95% | 10.25倍 | 1.01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 | 41,900円 | -2.3% | +58.9% | 2.39% | 14.79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 | 201,600円 | +3.3% | +18.8% | 4.96% | 5.64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 | 80,900円 | +0.4% | -39.5% | 3.83% | 12.82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
チャート関連のコラム
