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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,137 | 1,148 | 1,128 | 1,132 | -9 | -0.8% | 48,400 |
| 2025/02/17 | 1,150 | 1,159 | 1,120 | 1,141 | -3 | -0.3% | 131,100 |
| 2025/02/14 | 1,146 | 1,155 | 1,127 | 1,144 | -5 | -0.4% | 105,000 |
| 2025/02/13 | 1,059 | 1,161 | 1,059 | 1,149 | +90 | +8.5% | 318,800 |
| 2025/02/12 | 1,063 | 1,072 | 1,045 | 1,059 | ±0 | ±0% | 78,400 |
| 2025/02/10 | 1,062 | 1,075 | 1,058 | 1,059 | -3 | -0.3% | 71,700 |
| 2025/02/07 | 1,044 | 1,079 | 1,041 | 1,062 | -7 | -0.7% | 118,900 |
| 2025/02/06 | 1,078 | 1,089 | 1,060 | 1,069 | -14 | -1.3% | 63,700 |
| 2025/02/05 | 1,033 | 1,102 | 1,033 | 1,083 | +53 | +5.1% | 192,800 |
| 2025/02/04 | 1,019 | 1,037 | 1,003 | 1,030 | +18 | +1.8% | 113,200 |
| 2025/02/03 | 1,010 | 1,022 | 994 | 1,012 | -27 | -2.6% | 146,700 |
| 2025/01/31 | 1,087 | 1,107 | 1,034 | 1,039 | -48 | -4.4% | 491,300 |
| 2025/01/30 | 1,018 | 1,087 | 1,001 | 1,087 | +69 | +6.8% | 642,600 |
| 2025/01/29 | 1,009 | 1,019 | 990 | 1,018 | +8 | +0.8% | 80,400 |
| 2025/01/28 | 1,019 | 1,040 | 993 | 1,010 | +39 | +4% | 704,700 |
| 2025/01/27 | 981 | 981 | 966 | 971 | -12 | -1.2% | 74,200 |
| 2025/01/24 | 976 | 999 | 968 | 983 | +1 | +0.1% | 73,800 |
| 2025/01/23 | 984 | 994 | 968 | 982 | -2 | -0.2% | 52,000 |
| 2025/01/22 | 974 | 984 | 961 | 984 | ±0 | ±0% | 69,600 |
| 2025/01/21 | 965 | 985 | 963 | 984 | +13 | +1.3% | 72,500 |
| 2025/01/20 | 962 | 986 | 954 | 971 | +15 | +1.6% | 80,200 |
| 2025/01/17 | 951 | 956 | 936 | 956 | +5 | +0.5% | 72,800 |
| 2025/01/16 | 950 | 967 | 938 | 951 | -2 | -0.2% | 172,700 |
| 2025/01/15 | 989 | 990 | 950 | 953 | -34 | -3.4% | 76,100 |
| 2025/01/14 | 985 | 992 | 973 | 987 | -13 | -1.3% | 106,200 |
| 2025/01/10 | 1,000 | 1,005 | 989 | 1,000 | ±0 | ±0% | 26,000 |
| 2025/01/09 | 1,000 | 1,002 | 983 | 1,000 | -7 | -0.7% | 59,800 |
| 2025/01/08 | 991 | 1,023 | 991 | 1,007 | +17 | +1.7% | 92,800 |
| 2025/01/07 | 953 | 1,037 | 953 | 990 | +40 | +4.2% | 364,000 |
| 2025/01/06 | 971 | 971 | 945 | 950 | -21 | -2.2% | 134,700 |
| 2024/12/30 | 968 | 979 | 966 | 971 | -9 | -0.9% | 30,000 |
| 2024/12/27 | 966 | 988 | 948 | 980 | +28 | +2.9% | 106,600 |
| 2024/12/26 | 954 | 968 | 944 | 952 | +7 | +0.7% | 101,000 |
| 2024/12/25 | 977 | 977 | 940 | 945 | -31 | -3.2% | 113,700 |
| 2024/12/24 | 976 | 989 | 958 | 976 | +2 | +0.2% | 71,800 |
| 2024/12/23 | 975 | 1,005 | 968 | 974 | -16 | -1.6% | 213,800 |
| 2024/12/20 | 1,009 | 1,040 | 976 | 990 | -5 | -0.5% | 148,800 |
| 2024/12/19 | 977 | 1,008 | 974 | 995 | +16 | +1.6% | 132,500 |
| 2024/12/18 | 965 | 1,000 | 963 | 979 | +5 | +0.5% | 77,000 |
| 2024/12/17 | 995 | 1,005 | 963 | 974 | -16 | -1.6% | 119,300 |
| 2024/12/16 | 975 | 990 | 967 | 990 | +12 | +1.2% | 58,500 |
| 2024/12/13 | 960 | 1,005 | 955 | 978 | +14 | +1.5% | 93,000 |
| 2024/12/12 | 977 | 986 | 957 | 964 | -13 | -1.3% | 97,200 |
| 2024/12/11 | 978 | 983 | 966 | 977 | -3 | -0.3% | 43,800 |
| 2024/12/10 | 979 | 992 | 967 | 980 | +2 | +0.2% | 44,700 |
| 2024/12/09 | 987 | 987 | 956 | 978 | -16 | -1.6% | 149,300 |
| 2024/12/06 | 1,001 | 1,032 | 977 | 994 | +4 | +0.4% | 248,600 |
| 2024/12/05 | 989 | 999 | 976 | 990 | +7 | +0.7% | 68,800 |
| 2024/12/04 | 996 | 1,005 | 978 | 983 | -4 | -0.4% | 121,500 |
| 2024/12/03 | 998 | 1,007 | 973 | 987 | -8 | -0.8% | 101,700 |
51～
100
件表示中 / 3692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 | 105,300円 | +4.7% | - | 0.00% | 12.97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 |
| ＳＵＭＩＮＯＥ | 123,000円 | +0.2% | -31.8% | 3.25% | 17.15倍 | 0.53倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| ルックＨＤ | 238,500円 | +0.5% | +0.7% | 4.19% | 8.86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 | 243,000円 | -49.3% | - | 0.00% | 57.65倍 | 7.93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 | 6,200円 | +9.0% | - | 0.00% | 177.14倍 | 16.32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 |
市場注目の銘柄
チャート関連のコラム
