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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 990 | 993 | 982 | 991 | +1 | +0.1% | 50,800 |
| 2018/12/18 | 1,005 | 1,006 | 990 | 990 | -25 | -2.5% | 36,800 |
| 2018/12/17 | 1,029 | 1,029 | 1,012 | 1,015 | -4 | -0.4% | 23,300 |
| 2018/12/14 | 1,035 | 1,036 | 1,019 | 1,019 | -12 | -1.2% | 31,500 |
| 2018/12/13 | 1,010 | 1,032 | 1,010 | 1,031 | +21 | +2.1% | 29,000 |
| 2018/12/12 | 1,000 | 1,014 | 1,000 | 1,010 | +10 | +1% | 47,800 |
| 2018/12/11 | 1,015 | 1,015 | 993 | 1,000 | -11 | -1.1% | 46,000 |
| 2018/12/10 | 1,010 | 1,012 | 992 | 1,011 | -3 | -0.3% | 68,200 |
| 2018/12/07 | 1,016 | 1,023 | 1,011 | 1,014 | -8 | -0.8% | 80,200 |
| 2018/12/06 | 1,025 | 1,030 | 1,020 | 1,022 | -7 | -0.7% | 27,300 |
| 2018/12/05 | 1,036 | 1,038 | 1,026 | 1,029 | -10 | -1% | 22,000 |
| 2018/12/04 | 1,073 | 1,073 | 1,039 | 1,039 | -31 | -2.9% | 46,400 |
| 2018/12/03 | 1,070 | 1,075 | 1,066 | 1,070 | -1 | -0.1% | 19,500 |
| 2018/11/30 | 1,054 | 1,075 | 1,052 | 1,071 | +17 | +1.6% | 19,500 |
| 2018/11/29 | 1,050 | 1,059 | 1,050 | 1,054 | +11 | +1.1% | 28,900 |
| 2018/11/28 | 1,050 | 1,051 | 1,033 | 1,043 | -9 | -0.9% | 26,400 |
| 2018/11/27 | 1,042 | 1,060 | 1,042 | 1,052 | +13 | +1.3% | 24,800 |
| 2018/11/26 | 1,033 | 1,042 | 1,031 | 1,039 | +5 | +0.5% | 25,700 |
| 2018/11/22 | 1,025 | 1,039 | 1,025 | 1,034 | +10 | +1% | 24,600 |
| 2018/11/21 | 1,012 | 1,026 | 1,012 | 1,024 | +5 | +0.5% | 20,000 |
| 2018/11/20 | 1,010 | 1,022 | 1,010 | 1,019 | +1 | +0.1% | 13,700 |
| 2018/11/19 | 1,027 | 1,027 | 1,011 | 1,018 | -6 | -0.6% | 31,100 |
| 2018/11/16 | 1,028 | 1,029 | 1,021 | 1,024 | +3 | +0.3% | 13,600 |
| 2018/11/15 | 1,019 | 1,024 | 1,015 | 1,021 | +3 | +0.3% | 32,500 |
| 2018/11/14 | 1,015 | 1,023 | 1,012 | 1,018 | +1 | +0.1% | 21,500 |
| 2018/11/13 | 1,020 | 1,022 | 1,011 | 1,017 | -20 | -1.9% | 41,000 |
| 2018/11/12 | 1,050 | 1,050 | 1,036 | 1,037 | -14 | -1.3% | 16,200 |
| 2018/11/09 | 1,052 | 1,054 | 1,045 | 1,051 | ±0 | ±0% | 35,500 |
| 2018/11/08 | 1,055 | 1,060 | 1,050 | 1,051 | +6 | +0.6% | 25,000 |
| 2018/11/07 | 1,050 | 1,052 | 1,040 | 1,045 | +4 | +0.4% | 33,600 |
| 2018/11/06 | 1,036 | 1,045 | 1,036 | 1,041 | +4 | +0.4% | 14,400 |
| 2018/11/05 | 1,049 | 1,049 | 1,037 | 1,037 | -15 | -1.4% | 25,500 |
| 2018/11/02 | 1,033 | 1,054 | 1,030 | 1,052 | +32 | +3.1% | 89,800 |
| 2018/11/01 | 1,025 | 1,027 | 1,016 | 1,020 | -5 | -0.5% | 31,900 |
| 2018/10/31 | 1,017 | 1,025 | 1,012 | 1,025 | +6 | +0.6% | 90,800 |
| 2018/10/30 | 1,030 | 1,043 | 1,019 | 1,019 | -23 | -2.2% | 210,800 |
| 2018/10/29 | 1,052 | 1,068 | 1,023 | 1,042 | -17 | -1.6% | 120,500 |
| 2018/10/26 | 1,070 | 1,078 | 1,055 | 1,059 | -8 | -0.7% | 64,300 |
| 2018/10/25 | 1,060 | 1,094 | 1,060 | 1,067 | -31 | -2.8% | 131,400 |
| 2018/10/24 | 1,109 | 1,118 | 1,053 | 1,098 | -5 | -0.5% | 210,200 |
| 2018/10/23 | 1,115 | 1,115 | 1,103 | 1,103 | -14 | -1.3% | 61,400 |
| 2018/10/22 | 1,114 | 1,119 | 1,112 | 1,117 | -2 | -0.2% | 69,000 |
| 2018/10/19 | 1,115 | 1,128 | 1,115 | 1,119 | -17 | -1.5% | 52,700 |
| 2018/10/18 | 1,144 | 1,149 | 1,135 | 1,136 | -14 | -1.2% | 22,600 |
| 2018/10/17 | 1,127 | 1,150 | 1,127 | 1,150 | +28 | +2.5% | 30,300 |
| 2018/10/16 | 1,120 | 1,126 | 1,117 | 1,122 | -1 | -0.1% | 40,100 |
| 2018/10/15 | 1,131 | 1,136 | 1,123 | 1,123 | -10 | -0.9% | 73,900 |
| 2018/10/12 | 1,136 | 1,137 | 1,129 | 1,133 | -3 | -0.3% | 43,600 |
| 2018/10/11 | 1,149 | 1,149 | 1,130 | 1,136 | -20 | -1.7% | 54,100 |
| 2018/10/10 | 1,158 | 1,163 | 1,153 | 1,156 | +8 | +0.7% | 22,300 |
1601～
1650
件表示中 / 3742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 | 121,300円 | +5.1% | - | 0.00% | 194.39倍 | 0.61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 |
| ダイドリミ | 97,500円 | -0.6% | - | 10.26% | 39.00倍 | 2.32倍 |
|
アパレル中堅、主力ブランド「ニューヨーカー」。不動産賃貸が安定収益源。中国と伊に生産拠点 |
| 自重堂 | 947,000円 | -8.1% | -28.7% | 6.34% | 18.19倍 | 0.73倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
| キング | 80,900円 | +4.9% | +12.0% | 2.22% | 17.88倍 | 0.58倍 |
|
婦人アパレル中堅。主力はミセス向けブランド。専門店での販売が中心。不動産賃貸事業も展開 |
| マツオカ | 182,300円 | +4.9% | +11.9% | 4.94% | 6.35倍 | 0.51倍 |
|
アパレルＯＥＭ大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系ＳＰＡ開拓 |
市場注目の銘柄
チャート関連のコラム
