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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 2,017 | 2,018 | 2,017 | 2,018 | - | - | 300 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 2,032 | 2,032 | 2,032 | 2,032 | ±0 | ±0% | 100 |
| 2024/03/25 | 2,032 | 2,032 | 2,032 | 2,032 | ±0 | ±0% | 400 |
| 2024/03/22 | 2,034 | 2,034 | 2,032 | 2,032 | -1 | ±0% | 300 |
| 2024/03/21 | 2,034 | 2,035 | 2,033 | 2,033 | -2 | -0.1% | 500 |
| 2024/03/19 | 2,050 | 2,050 | 2,035 | 2,035 | -15 | -0.7% | 1,200 |
| 2024/03/18 | 2,040 | 2,050 | 2,040 | 2,050 | +16 | +0.8% | 400 |
| 2024/03/15 | 2,034 | 2,034 | 2,034 | 2,034 | +2 | +0.1% | 100 |
| 2024/03/14 | 2,032 | 2,032 | 2,032 | 2,032 | +11 | +0.5% | 100 |
| 2024/03/13 | 2,021 | 2,025 | 2,021 | 2,021 | -10 | -0.5% | 600 |
| 2024/03/12 | 2,030 | 2,031 | 2,029 | 2,031 | ±0 | ±0% | 600 |
| 2024/03/11 | 2,035 | 2,035 | 2,031 | 2,031 | - | - | 300 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 2,031 | 2,031 | 2,031 | 2,031 | -38 | -1.8% | 200 |
| 2024/03/06 | 2,070 | 2,070 | 2,069 | 2,069 | ±0 | ±0% | 200 |
| 2024/03/05 | 2,023 | 2,090 | 2,023 | 2,069 | +20 | +1% | 1,500 |
| 2024/03/04 | 2,049 | 2,051 | 2,049 | 2,049 | ±0 | ±0% | 1,200 |
| 2024/03/01 | 2,035 | 2,049 | 2,035 | 2,049 | ±0 | ±0% | 300 |
| 2024/02/29 | 2,035 | 2,049 | 2,024 | 2,049 | -1 | ±0% | 1,300 |
| 2024/02/28 | 2,050 | 2,050 | 2,050 | 2,050 | -7 | -0.3% | 600 |
| 2024/02/27 | 2,040 | 2,090 | 2,040 | 2,057 | +27 | +1.3% | 2,700 |
| 2024/02/26 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 300 |
| 2024/02/22 | 2,030 | 2,040 | 2,030 | 2,030 | ±0 | ±0% | 600 |
| 2024/02/21 | 2,035 | 2,035 | 2,030 | 2,030 | -5 | -0.2% | 200 |
| 2024/02/20 | 2,040 | 2,040 | 2,035 | 2,035 | -5 | -0.2% | 1,000 |
| 2024/02/19 | 2,030 | 2,040 | 2,030 | 2,040 | +10 | +0.5% | 400 |
| 2024/02/16 | 2,041 | 2,041 | 2,030 | 2,030 | -11 | -0.5% | 600 |
| 2024/02/15 | 2,040 | 2,041 | 2,040 | 2,041 | +1 | ±0% | 700 |
| 2024/02/14 | 2,040 | 2,040 | 2,040 | 2,040 | +5 | +0.2% | 100 |
| 2024/02/13 | 2,035 | 2,036 | 2,035 | 2,035 | ±0 | ±0% | 400 |
| 2024/02/09 | 2,035 | 2,035 | 2,026 | 2,035 | ±0 | ±0% | 400 |
| 2024/02/08 | 2,025 | 2,035 | 2,025 | 2,035 | +10 | +0.5% | 300 |
| 2024/02/07 | 2,023 | 2,035 | 2,023 | 2,025 | +2 | +0.1% | 600 |
| 2024/02/06 | 2,029 | 2,029 | 2,023 | 2,023 | -6 | -0.3% | 200 |
| 2024/02/05 | 2,035 | 2,035 | 2,029 | 2,029 | +17 | +0.8% | 2,600 |
| 2024/02/02 | 2,012 | 2,012 | 2,012 | 2,012 | +8 | +0.4% | 400 |
| 2024/02/01 | 2,026 | 2,026 | 2,004 | 2,004 | -22 | -1.1% | 900 |
| 2024/01/31 | 2,026 | 2,026 | 2,026 | 2,026 | - | - | 200 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 2,029 | 2,030 | 2,020 | 2,020 | -9 | -0.4% | 600 |
| 2024/01/24 | 2,020 | 2,030 | 2,020 | 2,029 | -6 | -0.3% | 600 |
| 2024/01/23 | 2,020 | 2,035 | 2,020 | 2,035 | +15 | +0.7% | 300 |
| 2024/01/22 | 2,042 | 2,042 | 2,020 | 2,020 | -18 | -0.9% | 400 |
| 2024/01/19 | 2,038 | 2,038 | 2,038 | 2,038 | +18 | +0.9% | 800 |
| 2024/01/18 | 2,048 | 2,048 | 2,020 | 2,020 | -26 | -1.3% | 1,000 |
| 2024/01/17 | 2,045 | 2,046 | 2,045 | 2,046 | +5 | +0.2% | 400 |
| 2024/01/16 | 2,041 | 2,041 | 2,041 | 2,041 | +1 | ±0% | 100 |
251～
300
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
