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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 102 | 103 | 101 | 101 | -1 | -1% | 785,000 |
| 2010/10/26 | 102 | 104 | 101 | 102 | ±0 | ±0% | 1,047,000 |
| 2010/10/25 | 101 | 102 | 100 | 102 | ±0 | ±0% | 1,262,000 |
| 2010/10/22 | 96 | 103 | 96 | 102 | +7 | +7.4% | 3,076,000 |
| 2010/10/21 | 97 | 97 | 95 | 95 | -2 | -2.1% | 489,000 |
| 2010/10/20 | 98 | 98 | 97 | 97 | -1 | -1% | 251,000 |
| 2010/10/19 | 98 | 99 | 98 | 98 | -1 | -1% | 82,000 |
| 2010/10/18 | 98 | 99 | 98 | 99 | ±0 | ±0% | 173,000 |
| 2010/10/15 | 98 | 99 | 98 | 99 | +1 | +1% | 214,000 |
| 2010/10/14 | 98 | 99 | 98 | 98 | ±0 | ±0% | 239,000 |
| 2010/10/13 | 98 | 99 | 98 | 98 | ±0 | ±0% | 548,000 |
| 2010/10/12 | 100 | 100 | 98 | 98 | -2 | -2% | 903,000 |
| 2010/10/08 | 100 | 101 | 100 | 100 | -1 | -1% | 307,000 |
| 2010/10/07 | 100 | 101 | 100 | 101 | ±0 | ±0% | 448,000 |
| 2010/10/06 | 100 | 101 | 99 | 101 | +1 | +1% | 176,000 |
| 2010/10/05 | 99 | 101 | 98 | 100 | +1 | +1% | 290,000 |
| 2010/10/04 | 100 | 100 | 99 | 99 | -1 | -1% | 242,000 |
| 2010/10/01 | 100 | 101 | 100 | 100 | ±0 | ±0% | 268,000 |
| 2010/09/30 | 100 | 101 | 99 | 100 | -1 | -1% | 352,000 |
| 2010/09/29 | 99 | 101 | 99 | 101 | +2 | +2% | 438,000 |
| 2010/09/28 | 98 | 99 | 98 | 99 | ±0 | ±0% | 209,000 |
| 2010/09/27 | 100 | 100 | 98 | 99 | -1 | -1% | 409,000 |
| 2010/09/24 | 100 | 100 | 99 | 100 | -1 | -1% | 391,000 |
| 2010/09/22 | 102 | 102 | 101 | 101 | -1 | -1% | 109,000 |
| 2010/09/21 | 101 | 102 | 100 | 102 | +2 | +2% | 211,000 |
| 2010/09/17 | 100 | 102 | 99 | 100 | ±0 | ±0% | 487,000 |
| 2010/09/16 | 102 | 102 | 100 | 100 | -2 | -2% | 299,000 |
| 2010/09/15 | 101 | 102 | 100 | 102 | +1 | +1% | 313,000 |
| 2010/09/14 | 101 | 102 | 100 | 101 | ±0 | ±0% | 226,000 |
| 2010/09/13 | 102 | 102 | 101 | 101 | -1 | -1% | 233,000 |
| 2010/09/10 | 102 | 103 | 101 | 102 | +1 | +1% | 494,000 |
| 2010/09/09 | 101 | 102 | 101 | 101 | ±0 | ±0% | 118,000 |
| 2010/09/08 | 101 | 101 | 100 | 101 | ±0 | ±0% | 168,000 |
| 2010/09/07 | 102 | 102 | 101 | 101 | -1 | -1% | 89,000 |
| 2010/09/06 | 101 | 102 | 100 | 102 | +1 | +1% | 427,000 |
| 2010/09/03 | 101 | 101 | 100 | 101 | ±0 | ±0% | 70,000 |
| 2010/09/02 | 101 | 101 | 100 | 101 | +1 | +1% | 151,000 |
| 2010/09/01 | 100 | 101 | 99 | 100 | ±0 | ±0% | 273,000 |
| 2010/08/31 | 102 | 102 | 100 | 100 | -3 | -2.9% | 199,000 |
| 2010/08/30 | 102 | 103 | 101 | 103 | +2 | +2% | 243,000 |
| 2010/08/27 | 100 | 102 | 99 | 101 | ±0 | ±0% | 204,000 |
| 2010/08/26 | 100 | 101 | 99 | 101 | +2 | +2% | 360,000 |
| 2010/08/25 | 98 | 99 | 98 | 99 | ±0 | ±0% | 254,000 |
| 2010/08/24 | 101 | 101 | 99 | 99 | -2 | -2% | 506,000 |
| 2010/08/23 | 101 | 102 | 101 | 101 | ±0 | ±0% | 153,000 |
| 2010/08/20 | 102 | 102 | 101 | 101 | -2 | -1.9% | 148,000 |
| 2010/08/19 | 102 | 103 | 101 | 103 | +1 | +1% | 271,000 |
| 2010/08/18 | 102 | 103 | 101 | 102 | +1 | +1% | 287,000 |
| 2010/08/17 | 103 | 103 | 101 | 101 | -2 | -1.9% | 257,000 |
| 2010/08/16 | 102 | 103 | 101 | 103 | +1 | +1% | 147,000 |
3551～
3600
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
