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 |
---|---|---|---|---|---|---|---|
2020/10/02 | 1,856 | 1,856 | 1,825 | 1,849 | - | - | 2,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,832 | 1,860 | 1,826 | 1,826 | -15 | -0.8% | 2,600 |
2020/09/29 | 1,850 | 1,860 | 1,766 | 1,841 | -45 | -2.4% | 6,200 |
2020/09/28 | 1,898 | 1,919 | 1,878 | 1,886 | -2 | -0.1% | 7,300 |
2020/09/25 | 1,907 | 1,924 | 1,859 | 1,888 | -37 | -1.9% | 3,700 |
2020/09/24 | 1,930 | 1,930 | 1,850 | 1,925 | -11 | -0.6% | 6,600 |
2020/09/23 | 1,952 | 1,964 | 1,936 | 1,936 | -14 | -0.7% | 5,800 |
2020/09/18 | 1,974 | 1,974 | 1,950 | 1,950 | -5 | -0.3% | 1,200 |
2020/09/17 | 1,963 | 1,965 | 1,936 | 1,955 | -7 | -0.4% | 3,400 |
2020/09/16 | 1,960 | 1,962 | 1,960 | 1,962 | +3 | +0.2% | 600 |
2020/09/15 | 1,960 | 1,960 | 1,959 | 1,959 | +18 | +0.9% | 700 |
2020/09/14 | 1,960 | 1,960 | 1,940 | 1,941 | -19 | -1% | 2,100 |
2020/09/11 | 1,960 | 1,960 | 1,948 | 1,960 | ±0 | ±0% | 1,400 |
2020/09/10 | 1,939 | 1,960 | 1,939 | 1,960 | +5 | +0.3% | 1,700 |
2020/09/09 | 1,955 | 1,955 | 1,951 | 1,955 | +23 | +1.2% | 900 |
2020/09/08 | 1,956 | 1,960 | 1,930 | 1,932 | -10 | -0.5% | 1,100 |
2020/09/07 | 1,913 | 1,959 | 1,913 | 1,942 | +29 | +1.5% | 6,200 |
2020/09/04 | 1,897 | 1,937 | 1,897 | 1,913 | -24 | -1.2% | 2,100 |
2020/09/03 | 1,920 | 1,938 | 1,920 | 1,937 | +18 | +0.9% | 2,400 |
2020/09/02 | 1,936 | 1,936 | 1,919 | 1,919 | +4 | +0.2% | 1,900 |
2020/09/01 | 1,942 | 1,942 | 1,901 | 1,915 | +13 | +0.7% | 2,400 |
2020/08/31 | 1,894 | 1,927 | 1,894 | 1,902 | +18 | +1% | 1,300 |
2020/08/28 | 1,875 | 1,928 | 1,875 | 1,884 | +8 | +0.4% | 5,000 |
2020/08/27 | 1,900 | 1,905 | 1,876 | 1,876 | -24 | -1.3% | 3,600 |
2020/08/26 | 1,887 | 1,900 | 1,865 | 1,900 | +13 | +0.7% | 7,000 |
2020/08/25 | 1,886 | 1,925 | 1,885 | 1,887 | -38 | -2% | 6,900 |
2020/08/24 | 1,868 | 1,940 | 1,864 | 1,925 | +25 | +1.3% | 4,900 |
2020/08/21 | 1,947 | 2,000 | 1,900 | 1,900 | +33 | +1.8% | 28,600 |
2020/08/20 | 1,860 | 1,880 | 1,850 | 1,867 | +12 | +0.6% | 4,100 |
2020/08/19 | 1,858 | 1,869 | 1,828 | 1,855 | -3 | -0.2% | 4,500 |
2020/08/18 | 1,854 | 1,870 | 1,818 | 1,858 | +5 | +0.3% | 6,000 |
2020/08/17 | 1,750 | 1,870 | 1,750 | 1,853 | +283 | +18% | 37,000 |
2020/08/14 | 1,559 | 1,570 | 1,559 | 1,570 | -15 | -0.9% | 600 |
2020/08/13 | 1,569 | 1,585 | 1,560 | 1,585 | +26 | +1.7% | 1,200 |
2020/08/12 | 1,559 | 1,559 | 1,559 | 1,559 | -11 | -0.7% | 900 |
2020/08/11 | 1,551 | 1,570 | 1,551 | 1,570 | -6 | -0.4% | 300 |
2020/08/07 | 1,568 | 1,588 | 1,552 | 1,576 | +8 | +0.5% | 1,600 |
2020/08/06 | 1,546 | 1,568 | 1,545 | 1,568 | +17 | +1.1% | 700 |
2020/08/05 | 1,553 | 1,562 | 1,543 | 1,551 | -31 | -2% | 1,700 |
2020/08/04 | 1,597 | 1,597 | 1,560 | 1,582 | +25 | +1.6% | 800 |
2020/08/03 | 1,514 | 1,557 | 1,514 | 1,557 | +17 | +1.1% | 800 |
2020/07/31 | 1,509 | 1,541 | 1,509 | 1,540 | +8 | +0.5% | 1,000 |
2020/07/30 | 1,551 | 1,551 | 1,531 | 1,532 | -27 | -1.7% | 1,600 |
2020/07/29 | 1,561 | 1,561 | 1,559 | 1,559 | -3 | -0.2% | 400 |
2020/07/28 | 1,561 | 1,607 | 1,545 | 1,562 | -14 | -0.9% | 1,500 |
2020/07/27 | 1,562 | 1,576 | 1,562 | 1,576 | +8 | +0.5% | 500 |
2020/07/22 | 1,551 | 1,574 | 1,551 | 1,568 | -23 | -1.4% | 400 |
2020/07/21 | 1,591 | 1,591 | 1,591 | 1,591 | -9 | -0.6% | 200 |
2020/07/20 | 1,610 | 1,610 | 1,598 | 1,600 | +20 | +1.3% | 1,400 |
1001~
1050
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 | 25,300円 | +1.1% | +8.9% | 0.00% | 74.20倍 | 5.40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 | 66,300円 | +3.7% | -6.8% | 3.77% | 7.89倍 | 1.08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