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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 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 |
1～
50
件表示中 / 1193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 | 208,800円 | +12.3% | +23.5% | 1.20% | 53.40倍 | 0.66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 |
| 太平発 | 80,300円 | -10.1% | -8.9% | 4.86% | 9.82倍 | 0.40倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| 初穂商事 | 352,500円 | +2.3% | +1.0% | 3.40% | 5.88倍 | 0.67倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 清和中央 | 151,200円 | -5.7% | +43.3% | 0.99% | 20.53倍 | 0.38倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| シンデンハイテ | 282,500円 | +2.6% | +150.5% | 4.42% | 6.60倍 | 0.79倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
市場注目の銘柄
チャート関連のコラム
