あかつき本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 39 | 39 | 39 | 39 | ±0 | ±0% | 1,000 |
| 2010/08/06 | 39 | 39 | 39 | 39 | ±0 | ±0% | 26,000 |
| 2010/08/05 | 39 | 40 | 39 | 39 | -1 | -2.5% | 15,000 |
| 2010/08/04 | 39 | 40 | 39 | 40 | ±0 | ±0% | 11,000 |
| 2010/08/03 | 40 | 40 | 40 | 40 | ±0 | ±0% | 1,000 |
| 2010/08/02 | 41 | 41 | 40 | 40 | -2 | -4.8% | 6,000 |
| 2010/07/30 | 42 | 42 | 42 | 42 | ±0 | ±0% | 14,000 |
| 2010/07/29 | 41 | 42 | 40 | 42 | +2 | +5% | 47,000 |
| 2010/07/28 | 40 | 40 | 40 | 40 | ±0 | ±0% | 16,000 |
| 2010/07/27 | 40 | 40 | 39 | 40 | ±0 | ±0% | 18,000 |
| 2010/07/26 | 37 | 40 | 37 | 40 | +3 | +8.1% | 84,000 |
| 2010/07/23 | 37 | 37 | 37 | 37 | ±0 | ±0% | 10,000 |
| 2010/07/22 | 37 | 37 | 37 | 37 | -1 | -2.6% | 12,000 |
| 2010/07/21 | 38 | 38 | 38 | 38 | -1 | -2.6% | 6,000 |
| 2010/07/20 | 38 | 39 | 38 | 39 | +1 | +2.6% | 79,000 |
| 2010/07/16 | 37 | 39 | 37 | 38 | -1 | -2.6% | 39,000 |
| 2010/07/15 | 38 | 39 | 38 | 39 | +1 | +2.6% | 32,000 |
| 2010/07/14 | 38 | 38 | 38 | 38 | ±0 | ±0% | 10,000 |
| 2010/07/13 | 38 | 38 | 38 | 38 | ±0 | ±0% | 7,000 |
| 2010/07/12 | 39 | 39 | 37 | 38 | ±0 | ±0% | 83,000 |
| 2010/07/09 | 38 | 38 | 38 | 38 | +1 | +2.7% | 27,000 |
| 2010/07/08 | 36 | 37 | 36 | 37 | ±0 | ±0% | 13,000 |
| 2010/07/07 | 37 | 38 | 37 | 37 | ±0 | ±0% | 34,000 |
| 2010/07/06 | 37 | 37 | 37 | 37 | ±0 | ±0% | 41,000 |
| 2010/07/05 | 38 | 38 | 37 | 37 | -1 | -2.6% | 21,000 |
| 2010/07/02 | 38 | 38 | 38 | 38 | ±0 | ±0% | 2,000 |
| 2010/07/01 | 38 | 38 | 38 | 38 | ±0 | ±0% | 2,000 |
| 2010/06/30 | 38 | 38 | 38 | 38 | -1 | -2.6% | 39,000 |
| 2010/06/29 | 39 | 39 | 39 | 39 | ±0 | ±0% | 3,000 |
| 2010/06/28 | 39 | 39 | 39 | 39 | ±0 | ±0% | 46,000 |
| 2010/06/25 | 38 | 39 | 38 | 39 | +1 | +2.6% | 12,000 |
| 2010/06/24 | 37 | 38 | 37 | 38 | ±0 | ±0% | 2,000 |
| 2010/06/23 | 38 | 39 | 38 | 38 | -1 | -2.6% | 23,000 |
| 2010/06/22 | 39 | 39 | 39 | 39 | ±0 | ±0% | 7,000 |
| 2010/06/21 | 40 | 40 | 39 | 39 | ±0 | ±0% | 9,000 |
| 2010/06/18 | 38 | 39 | 38 | 39 | ±0 | ±0% | 29,000 |
| 2010/06/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 53,000 |
| 2010/06/16 | 39 | 41 | 39 | 40 | +2 | +5.3% | 96,000 |
| 2010/06/15 | 38 | 38 | 38 | 38 | -1 | -2.6% | 3,000 |
| 2010/06/14 | 38 | 39 | 36 | 39 | +1 | +2.6% | 41,000 |
| 2010/06/11 | 37 | 38 | 37 | 38 | +2 | +5.6% | 21,000 |
| 2010/06/10 | 36 | 36 | 36 | 36 | ±0 | ±0% | 5,000 |
| 2010/06/09 | 36 | 36 | 36 | 36 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 36 | 36 | 36 | 36 | ±0 | ±0% | 8,000 |
| 2010/06/07 | 38 | 38 | 36 | 36 | -2 | -5.3% | 18,000 |
| 2010/06/04 | 39 | 39 | 38 | 38 | ±0 | ±0% | 12,000 |
| 2010/06/03 | 38 | 38 | 38 | 38 | +1 | +2.7% | 9,000 |
| 2010/06/02 | 37 | 37 | 37 | 37 | -1 | -2.6% | 20,000 |
| 2010/06/01 | 38 | 38 | 38 | 38 | -1 | -2.6% | 17,000 |
| 2010/05/31 | 37 | 39 | 37 | 39 | -1 | -2.5% | 26,000 |
3651～
3700
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「あかつき」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 |
|---|---|---|---|---|---|---|---|---|
| あかつき | 50,400円 | +11.5% | +13.1% | 4.96% | 5.65倍 | 0.85倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
| ＳＢＩレオス | 19,800円 | +9.4% | +16.0% | 3.43% | 11.35倍 | 2.92倍 |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やＶＣも |
| マーキュリアＨＤ | 79,600円 | +15.0% | +98.8% | 2.76% | 10.27倍 | 0.88倍 |
|
投資ファンドを運用。投資対象は国内外の企業やＲＥＩＴ、実物資産。２１年７月に持株会社化 |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| 豊トラスティ | 154,000円 | +0.5% | +2.2% | 5.58% | 4.58倍 | 0.63倍 |
|
金中心の商品先物大手。株価指数証拠金取引や為替証拠金取引にも展開。海外でパーム油取引へ |
市場注目の銘柄
チャート関連のコラム
