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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 101 | 102 | 99 | 99 | ±0 | ±0% | 752,000 |
| 2011/06/09 | 100 | 100 | 99 | 99 | -1 | -1% | 260,000 |
| 2011/06/08 | 102 | 104 | 100 | 100 | -1 | -1% | 1,077,000 |
| 2011/06/07 | 100 | 101 | 100 | 101 | +1 | +1% | 285,000 |
| 2011/06/06 | 100 | 101 | 99 | 100 | +1 | +1% | 304,000 |
| 2011/06/03 | 100 | 101 | 99 | 99 | -1 | -1% | 295,000 |
| 2011/06/02 | 100 | 100 | 99 | 100 | -1 | -1% | 431,000 |
| 2011/06/01 | 100 | 101 | 99 | 101 | +2 | +2% | 215,000 |
| 2011/05/31 | 98 | 101 | 98 | 99 | +1 | +1% | 362,000 |
| 2011/05/30 | 99 | 99 | 98 | 98 | -1 | -1% | 213,000 |
| 2011/05/27 | 100 | 100 | 99 | 99 | -1 | -1% | 259,000 |
| 2011/05/26 | 98 | 100 | 98 | 100 | +2 | +2% | 204,000 |
| 2011/05/25 | 98 | 99 | 98 | 98 | +1 | +1% | 409,000 |
| 2011/05/24 | 97 | 98 | 97 | 97 | ±0 | ±0% | 334,000 |
| 2011/05/23 | 98 | 98 | 97 | 97 | -1 | -1% | 315,000 |
| 2011/05/20 | 97 | 98 | 97 | 98 | +1 | +1% | 352,000 |
| 2011/05/19 | 99 | 99 | 97 | 97 | -2 | -2% | 450,000 |
| 2011/05/18 | 97 | 100 | 97 | 99 | +2 | +2.1% | 1,109,000 |
| 2011/05/17 | 98 | 98 | 96 | 97 | -1 | -1% | 517,000 |
| 2011/05/16 | 99 | 103 | 97 | 98 | +4 | +4.3% | 3,738,000 |
| 2011/05/13 | 95 | 95 | 94 | 94 | ±0 | ±0% | 556,000 |
| 2011/05/12 | 95 | 96 | 94 | 94 | -1 | -1.1% | 221,000 |
| 2011/05/11 | 96 | 97 | 95 | 95 | -1 | -1% | 672,000 |
| 2011/05/10 | 96 | 96 | 95 | 96 | +1 | +1.1% | 148,000 |
| 2011/05/09 | 97 | 97 | 95 | 95 | -1 | -1% | 156,000 |
| 2011/05/06 | 96 | 97 | 95 | 96 | -1 | -1% | 135,000 |
| 2011/05/02 | 96 | 97 | 95 | 97 | +2 | +2.1% | 201,000 |
| 2011/04/28 | 96 | 96 | 94 | 95 | ±0 | ±0% | 168,000 |
| 2011/04/27 | 95 | 96 | 94 | 95 | +1 | +1.1% | 305,000 |
| 2011/04/26 | 95 | 95 | 94 | 94 | -1 | -1.1% | 152,000 |
| 2011/04/25 | 94 | 95 | 94 | 95 | +1 | +1.1% | 193,000 |
| 2011/04/22 | 93 | 95 | 93 | 94 | +1 | +1.1% | 278,000 |
| 2011/04/21 | 95 | 95 | 93 | 93 | -1 | -1.1% | 205,000 |
| 2011/04/20 | 94 | 95 | 94 | 94 | +1 | +1.1% | 387,000 |
| 2011/04/19 | 93 | 94 | 92 | 93 | ±0 | ±0% | 344,000 |
| 2011/04/18 | 95 | 95 | 93 | 93 | -2 | -2.1% | 811,000 |
| 2011/04/15 | 97 | 98 | 95 | 95 | -2 | -2.1% | 490,000 |
| 2011/04/14 | 95 | 97 | 94 | 97 | +2 | +2.1% | 376,000 |
| 2011/04/13 | 97 | 98 | 92 | 95 | -2 | -2.1% | 1,256,000 |
| 2011/04/12 | 99 | 99 | 96 | 97 | -2 | -2% | 705,000 |
| 2011/04/11 | 99 | 100 | 98 | 99 | ±0 | ±0% | 356,000 |
| 2011/04/08 | 98 | 100 | 97 | 99 | +1 | +1% | 561,000 |
| 2011/04/07 | 99 | 99 | 98 | 98 | ±0 | ±0% | 233,000 |
| 2011/04/06 | 100 | 100 | 98 | 98 | -2 | -2% | 436,000 |
| 2011/04/05 | 103 | 103 | 99 | 100 | -4 | -3.8% | 593,000 |
| 2011/04/04 | 103 | 104 | 102 | 104 | +1 | +1% | 407,000 |
| 2011/04/01 | 103 | 104 | 103 | 103 | -1 | -1% | 286,000 |
| 2011/03/31 | 104 | 105 | 103 | 104 | ±0 | ±0% | 258,000 |
| 2011/03/30 | 104 | 104 | 103 | 104 | -1 | -1% | 338,000 |
| 2011/03/29 | 104 | 105 | 102 | 105 | -1 | -0.9% | 443,000 |
3401～
3450
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
