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 |
---|---|---|---|---|---|---|---|
2020/05/08 | 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 |
2020/03/13 | 1,323 | 1,323 | 1,238 | 1,283 | -130 | -9.2% | 5,000 |
2020/03/12 | 1,512 | 1,512 | 1,355 | 1,413 | -99 | -6.5% | 20,600 |
2020/03/11 | 1,600 | 1,600 | 1,512 | 1,512 | -121 | -7.4% | 3,000 |
2020/03/10 | 1,430 | 1,633 | 1,412 | 1,633 | -7 | -0.4% | 8,700 |
2020/03/09 | 1,640 | 1,675 | 1,629 | 1,640 | - | - | 8,600 |
2020/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/05 | 1,662 | 1,680 | 1,662 | 1,680 | -10 | -0.6% | 1,700 |
2020/03/04 | 1,660 | 1,700 | 1,632 | 1,690 | -10 | -0.6% | 2,200 |
2020/03/03 | 1,755 | 1,776 | 1,700 | 1,700 | -29 | -1.7% | 1,100 |
2020/03/02 | 1,605 | 1,729 | 1,605 | 1,729 | +27 | +1.6% | 3,400 |
2020/02/28 | 1,702 | 1,739 | 1,662 | 1,702 | -49 | -2.8% | 12,000 |
2020/02/27 | 1,800 | 1,800 | 1,735 | 1,751 | -49 | -2.7% | 6,100 |
2020/02/26 | 1,871 | 1,871 | 1,787 | 1,800 | -1 | -0.1% | 6,000 |
2020/02/25 | 1,745 | 1,843 | 1,745 | 1,801 | -59 | -3.2% | 3,700 |
2020/02/21 | 1,861 | 1,861 | 1,848 | 1,860 | -19 | -1% | 700 |
1101~
1150
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 | 5,200円 | +42.7% | -44.1% | 0.00% | 192.60倍 | 1.17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 | 25,400円 | +1.1% | +8.9% | 0.00% | 74.49倍 | 5.42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 | 66,400円 | +3.7% | -6.8% | 3.77% | 7.90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