アツギの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 999 | 1,086 | 996 | 1,052 | +47 | +4.7% | 263,100 |
| 2025/04/30 | 987 | 1,008 | 987 | 1,005 | +25 | +2.6% | 29,900 |
| 2025/04/28 | 969 | 1,000 | 947 | 980 | +10 | +1% | 191,000 |
| 2025/04/25 | 976 | 1,002 | 961 | 970 | ±0 | ±0% | 98,400 |
| 2025/04/24 | 985 | 990 | 970 | 970 | -13 | -1.3% | 34,200 |
| 2025/04/23 | 978 | 987 | 973 | 983 | +15 | +1.5% | 8,900 |
| 2025/04/22 | 994 | 995 | 966 | 968 | -35 | -3.5% | 27,300 |
| 2025/04/21 | 983 | 1,006 | 983 | 1,003 | +5 | +0.5% | 24,700 |
| 2025/04/18 | 972 | 998 | 972 | 998 | +28 | +2.9% | 38,200 |
| 2025/04/17 | 951 | 972 | 951 | 970 | +19 | +2% | 24,400 |
| 2025/04/16 | 945 | 957 | 940 | 951 | +6 | +0.6% | 9,400 |
| 2025/04/15 | 959 | 969 | 943 | 945 | -13 | -1.4% | 19,200 |
| 2025/04/14 | 959 | 998 | 958 | 958 | +14 | +1.5% | 28,500 |
| 2025/04/11 | 919 | 944 | 919 | 944 | -11 | -1.2% | 37,200 |
| 2025/04/10 | 939 | 967 | 935 | 955 | +61 | +6.8% | 53,500 |
| 2025/04/09 | 896 | 904 | 862 | 894 | -27 | -2.9% | 34,500 |
| 2025/04/08 | 884 | 933 | 884 | 921 | +82 | +9.8% | 43,200 |
| 2025/04/07 | 809 | 893 | 809 | 839 | -120 | -12.5% | 97,300 |
| 2025/04/04 | 969 | 980 | 934 | 959 | -45 | -4.5% | 137,800 |
| 2025/04/03 | 1,006 | 1,039 | 1,003 | 1,004 | -32 | -3.1% | 41,900 |
| 2025/04/02 | 1,099 | 1,099 | 1,030 | 1,036 | -70 | -6.3% | 97,700 |
| 2025/04/01 | 1,107 | 1,107 | 1,094 | 1,106 | +4 | +0.4% | 43,900 |
| 2025/03/31 | 1,100 | 1,109 | 1,089 | 1,102 | -15 | -1.3% | 24,400 |
| 2025/03/28 | 1,119 | 1,119 | 1,097 | 1,117 | +8 | +0.7% | 41,200 |
| 2025/03/27 | 1,105 | 1,115 | 1,103 | 1,109 | +2 | +0.2% | 14,400 |
| 2025/03/26 | 1,114 | 1,114 | 1,097 | 1,107 | -2 | -0.2% | 20,000 |
| 2025/03/25 | 1,101 | 1,111 | 1,101 | 1,109 | +8 | +0.7% | 9,000 |
| 2025/03/24 | 1,101 | 1,110 | 1,096 | 1,101 | +1 | +0.1% | 15,100 |
| 2025/03/21 | 1,104 | 1,115 | 1,098 | 1,100 | ±0 | ±0% | 14,500 |
| 2025/03/19 | 1,100 | 1,114 | 1,095 | 1,100 | +2 | +0.2% | 16,800 |
| 2025/03/18 | 1,118 | 1,118 | 1,093 | 1,098 | -9 | -0.8% | 19,000 |
| 2025/03/17 | 1,080 | 1,107 | 1,075 | 1,107 | +28 | +2.6% | 30,700 |
| 2025/03/14 | 1,068 | 1,097 | 1,068 | 1,079 | +2 | +0.2% | 45,500 |
| 2025/03/13 | 1,113 | 1,113 | 1,076 | 1,077 | -18 | -1.6% | 18,100 |
| 2025/03/12 | 1,100 | 1,109 | 1,089 | 1,095 | -5 | -0.5% | 18,100 |
| 2025/03/11 | 1,100 | 1,104 | 1,082 | 1,100 | -8 | -0.7% | 33,700 |
| 2025/03/10 | 1,090 | 1,114 | 1,052 | 1,108 | +28 | +2.6% | 110,400 |
| 2025/03/07 | 1,100 | 1,110 | 1,070 | 1,080 | -20 | -1.8% | 54,200 |
| 2025/03/06 | 1,050 | 1,103 | 1,047 | 1,100 | +54 | +5.2% | 56,400 |
| 2025/03/05 | 1,090 | 1,093 | 1,045 | 1,046 | -41 | -3.8% | 85,400 |
| 2025/03/04 | 1,082 | 1,104 | 1,069 | 1,087 | -1 | -0.1% | 63,900 |
| 2025/03/03 | 1,110 | 1,111 | 1,088 | 1,088 | -12 | -1.1% | 54,000 |
| 2025/02/28 | 1,102 | 1,110 | 1,083 | 1,100 | -12 | -1.1% | 58,000 |
| 2025/02/27 | 1,109 | 1,123 | 1,109 | 1,112 | -1 | -0.1% | 23,100 |
| 2025/02/26 | 1,126 | 1,129 | 1,099 | 1,113 | -20 | -1.8% | 41,600 |
| 2025/02/25 | 1,107 | 1,138 | 1,107 | 1,133 | +7 | +0.6% | 48,700 |
| 2025/02/21 | 1,137 | 1,140 | 1,118 | 1,126 | -11 | -1% | 53,900 |
| 2025/02/20 | 1,133 | 1,141 | 1,126 | 1,137 | -7 | -0.6% | 20,600 |
| 2025/02/19 | 1,135 | 1,145 | 1,122 | 1,144 | +12 | +1.1% | 89,100 |
| 2025/02/18 | 1,137 | 1,148 | 1,128 | 1,132 | -9 | -0.8% | 48,400 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「アツギ」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 |
|---|---|---|---|---|---|---|---|---|
| アツギ | 105,200円 | +4.7% | - | 0.00% | 12.96倍 | 0.51倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
| ルックＨＤ | 240,500円 | +0.5% | +0.7% | 4.16% | 8.94倍 | 0.47倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
| ＴＥＮＴＩＡＬ | 249,500円 | -49.3% | - | 0.00% | 59.19倍 | 8.14倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| キムラタン | 6,400円 | +9.0% | - | 0.00% | 182.86倍 | 16.84倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| シキボウ | 96,800円 | +0.8% | -24.4% | 5.17% | 13.20倍 | 0.35倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
市場注目の銘柄
チャート関連のコラム
