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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,540 | 1,589 | 1,539 | 1,580 | +44 | +2.9% | 1,300 |
2020/05/28 | 1,538 | 1,600 | 1,513 | 1,536 | +14 | +0.9% | 8,200 |
2020/05/27 | 1,542 | 1,561 | 1,521 | 1,522 | -24 | -1.6% | 7,200 |
2020/05/26 | 1,600 | 1,601 | 1,546 | 1,546 | +26 | +1.7% | 9,100 |
2020/05/25 | 1,590 | 1,590 | 1,510 | 1,520 | -70 | -4.4% | 5,100 |
2020/05/22 | 1,546 | 1,590 | 1,546 | 1,590 | +39 | +2.5% | 2,800 |
2020/05/21 | 1,539 | 1,599 | 1,539 | 1,551 | +46 | +3.1% | 4,200 |
2020/05/20 | 1,504 | 1,516 | 1,500 | 1,505 | +1 | +0.1% | 2,200 |
2020/05/19 | 1,511 | 1,511 | 1,500 | 1,504 | +4 | +0.3% | 1,300 |
2020/05/18 | 1,475 | 1,500 | 1,475 | 1,500 | +19 | +1.3% | 600 |
2020/05/15 | 1,500 | 1,505 | 1,479 | 1,481 | -44 | -2.9% | 3,400 |
2020/05/14 | 1,502 | 1,558 | 1,502 | 1,525 | -57 | -3.6% | 2,300 |
2020/05/13 | 1,551 | 1,582 | 1,550 | 1,582 | +4 | +0.3% | 1,700 |
2020/05/12 | 1,576 | 1,578 | 1,576 | 1,578 | +2 | +0.1% | 300 |
2020/05/11 | 1,584 | 1,584 | 1,551 | 1,576 | -8 | -0.5% | 1,300 |
2020/05/08 | 1,548 | 1,584 | 1,538 | 1,584 | -44 | -2.7% | 900 |
2020/05/07 | 1,638 | 1,638 | 1,627 | 1,628 | +29 | +1.8% | 1,000 |
2020/05/01 | 1,599 | 1,599 | 1,599 | 1,599 | - | - | 200 |
2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/28 | 1,530 | 1,531 | 1,500 | 1,530 | -70 | -4.4% | 2,400 |
2020/04/27 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/23 | 1,580 | 1,600 | 1,579 | 1,600 | +100 | +6.7% | 2,000 |
2020/04/22 | 1,500 | 1,500 | 1,499 | 1,500 | -100 | -6.3% | 2,200 |
2020/04/21 | 1,600 | 1,600 | 1,600 | 1,600 | -20 | -1.2% | 200 |
2020/04/20 | 1,629 | 1,629 | 1,600 | 1,620 | +111 | +7.4% | 1,500 |
2020/04/17 | 1,480 | 1,509 | 1,450 | 1,509 | +29 | +2% | 400 |
2020/04/16 | 1,480 | 1,480 | 1,480 | 1,480 | +10 | +0.7% | 100 |
2020/04/15 | 1,450 | 1,470 | 1,450 | 1,470 | - | - | 700 |
2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/13 | 1,480 | 1,480 | 1,465 | 1,465 | +45 | +3.2% | 1,100 |
2020/04/10 | 1,350 | 1,420 | 1,350 | 1,420 | +85 | +6.4% | 1,400 |
2020/04/09 | 1,405 | 1,408 | 1,335 | 1,335 | -74 | -5.3% | 5,700 |
2020/04/08 | 1,410 | 1,410 | 1,408 | 1,409 | - | - | 800 |
2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/06 | 1,405 | 1,411 | 1,405 | 1,410 | +5 | +0.4% | 2,100 |
2020/04/03 | 1,407 | 1,407 | 1,405 | 1,405 | -6 | -0.4% | 400 |
2020/04/02 | 1,442 | 1,445 | 1,411 | 1,411 | -30 | -2.1% | 1,900 |
2020/04/01 | 1,410 | 1,441 | 1,400 | 1,441 | +11 | +0.8% | 1,700 |
2020/03/31 | 1,430 | 1,430 | 1,430 | 1,430 | -13 | -0.9% | 1,300 |
2020/03/30 | 1,404 | 1,443 | 1,401 | 1,443 | - | - | 2,500 |
2020/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/26 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 100 |
2020/03/25 | 1,439 | 1,450 | 1,414 | 1,414 | - | - | 400 |
2020/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/23 | 1,425 | 1,458 | 1,381 | 1,389 | -39 | -2.7% | 3,100 |
2020/03/19 | 1,494 | 1,494 | 1,428 | 1,428 | +84 | +6.3% | 1,000 |
2020/03/18 | 1,344 | 1,344 | 1,344 | 1,344 | +68 | +5.3% | 100 |
2020/03/17 | 1,276 | 1,300 | 1,275 | 1,276 | -24 | -1.8% | 2,300 |
2020/03/16 | 1,261 | 1,300 | 1,261 | 1,300 | +17 | +1.3% | 1,100 |
1101~
1150
件表示中 / 1324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 | - | +1.0% | -38.8% | - | - | - |
|
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 |
田中商事 | 67,500円 | -2.9% | -7.3% | 4.30% | 5.70倍 | 0.38倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
ヤマシタヘルケア | 230,300円 | +9.4% | -19.5% | 2.65% | 11.16倍 | 0.66倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により17年に設立 |
シャルレ | 36,100円 | -8.1% | - | 2.22% | - | 0.32倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
レオクラン | 97,400円 | +13.6% | +65.7% | 1.75% | 35.94倍 | 1.03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 |
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