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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 2,057 | 2,089 | 2,057 | 2,089 | +33 | +1.6% | 200 |
| 2024/06/10 | 2,056 | 2,056 | 2,056 | 2,056 | -21 | -1% | 200 |
| 2024/06/07 | 2,091 | 2,099 | 2,077 | 2,077 | +27 | +1.3% | 2,100 |
| 2024/06/06 | 2,050 | 2,050 | 2,050 | 2,050 | -1 | ±0% | 800 |
| 2024/06/05 | 2,055 | 2,068 | 2,051 | 2,051 | -17 | -0.8% | 400 |
| 2024/06/04 | 2,086 | 2,088 | 2,068 | 2,068 | -18 | -0.9% | 600 |
| 2024/06/03 | 2,099 | 2,100 | 2,081 | 2,086 | +1 | ±0% | 1,600 |
| 2024/05/31 | 2,098 | 2,098 | 2,083 | 2,085 | +27 | +1.3% | 300 |
| 2024/05/30 | 2,058 | 2,058 | 2,058 | 2,058 | ±0 | ±0% | 100 |
| 2024/05/29 | 2,079 | 2,095 | 2,058 | 2,058 | - | - | 400 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 2,041 | 2,091 | 2,041 | 2,046 | +5 | +0.2% | 1,000 |
| 2024/05/24 | 2,043 | 2,043 | 2,041 | 2,041 | -2 | -0.1% | 200 |
| 2024/05/23 | 2,043 | 2,043 | 2,043 | 2,043 | ±0 | ±0% | 200 |
| 2024/05/22 | 2,110 | 2,110 | 2,043 | 2,043 | +2 | +0.1% | 300 |
| 2024/05/21 | 2,050 | 2,079 | 2,041 | 2,041 | -10 | -0.5% | 900 |
| 2024/05/20 | 2,100 | 2,100 | 2,051 | 2,051 | -36 | -1.7% | 1,400 |
| 2024/05/17 | 2,083 | 2,087 | 2,083 | 2,087 | -1 | ±0% | 400 |
| 2024/05/16 | 2,088 | 2,088 | 2,088 | 2,088 | ±0 | ±0% | 100 |
| 2024/05/15 | 2,088 | 2,088 | 2,088 | 2,088 | +18 | +0.9% | 100 |
| 2024/05/14 | 2,118 | 2,118 | 2,070 | 2,070 | -70 | -3.3% | 1,100 |
| 2024/05/13 | 2,116 | 2,159 | 2,116 | 2,140 | +20 | +0.9% | 1,300 |
| 2024/05/10 | 2,120 | 2,120 | 2,120 | 2,120 | +20 | +1% | 100 |
| 2024/05/09 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 200 |
| 2024/05/08 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 100 |
| 2024/05/07 | 2,071 | 2,100 | 2,071 | 2,100 | -9 | -0.4% | 200 |
| 2024/05/02 | 2,086 | 2,109 | 2,086 | 2,109 | +23 | +1.1% | 600 |
| 2024/05/01 | 2,080 | 2,100 | 2,079 | 2,086 | +6 | +0.3% | 1,700 |
| 2024/04/30 | 2,060 | 2,080 | 2,060 | 2,080 | +20 | +1% | 400 |
| 2024/04/26 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 200 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 2,094 | 2,094 | 2,094 | 2,094 | +44 | +2.1% | 100 |
| 2024/04/22 | 2,050 | 2,050 | 2,050 | 2,050 | +8 | +0.4% | 200 |
| 2024/04/19 | 2,093 | 2,093 | 2,042 | 2,042 | -43 | -2.1% | 1,000 |
| 2024/04/18 | 2,085 | 2,085 | 2,085 | 2,085 | -3 | -0.1% | 100 |
| 2024/04/17 | 2,089 | 2,089 | 2,087 | 2,088 | +27 | +1.3% | 300 |
| 2024/04/16 | 2,061 | 2,061 | 2,061 | 2,061 | ±0 | ±0% | 300 |
| 2024/04/15 | 2,061 | 2,061 | 2,061 | 2,061 | - | - | 100 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 2,041 | 2,061 | 2,041 | 2,061 | +20 | +1% | 200 |
| 2024/04/10 | 2,041 | 2,041 | 2,041 | 2,041 | +1 | ±0% | 100 |
| 2024/04/09 | 2,040 | 2,040 | 2,040 | 2,040 | -1 | ±0% | 200 |
| 2024/04/08 | 2,041 | 2,041 | 2,041 | 2,041 | ±0 | ±0% | 200 |
| 2024/04/05 | 2,042 | 2,042 | 2,041 | 2,041 | -10 | -0.5% | 200 |
| 2024/04/04 | 2,051 | 2,051 | 2,051 | 2,051 | ±0 | ±0% | 300 |
| 2024/04/03 | 2,044 | 2,051 | 2,044 | 2,051 | ±0 | ±0% | 300 |
| 2024/04/02 | 2,100 | 2,100 | 2,050 | 2,051 | +1 | ±0% | 700 |
| 2024/04/01 | 2,048 | 2,050 | 2,048 | 2,050 | - | - | 200 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 1412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 | 229,600円 | +5.6% | -81.4% | 1.09% | 54.45倍 | 0.68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 |
| ヤマシタヘルケア | 267,000円 | +9.4% | -19.5% | 2.28% | 12.94倍 | 0.76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 |
| ＭＥＲＦ | 46,200円 | -5.9% | -57.7% | 4.33% | 22.22倍 | 0.69倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| 久 世 | 142,500円 | +11.9% | +5.7% | 2.95% | 4.00倍 | 0.91倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ダイコー通 | 120,100円 | +10.3% | +11.8% | 4.16% | 9.70倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
