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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 103 | 103 | 101 | 102 | ±0 | ±0% | 240,000 |
| 2010/08/12 | 101 | 102 | 101 | 102 | -1 | -1% | 345,000 |
| 2010/08/11 | 105 | 105 | 103 | 103 | -2 | -1.9% | 230,000 |
| 2010/08/10 | 106 | 106 | 105 | 105 | -1 | -0.9% | 133,000 |
| 2010/08/09 | 105 | 106 | 105 | 106 | ±0 | ±0% | 79,000 |
| 2010/08/06 | 105 | 106 | 105 | 106 | +1 | +1% | 203,000 |
| 2010/08/05 | 106 | 107 | 105 | 105 | ±0 | ±0% | 183,000 |
| 2010/08/04 | 106 | 106 | 105 | 105 | -2 | -1.9% | 255,000 |
| 2010/08/03 | 107 | 107 | 106 | 107 | +1 | +0.9% | 348,000 |
| 2010/08/02 | 107 | 108 | 106 | 106 | -1 | -0.9% | 197,000 |
| 2010/07/30 | 108 | 109 | 107 | 107 | -1 | -0.9% | 402,000 |
| 2010/07/29 | 108 | 110 | 108 | 108 | -2 | -1.8% | 241,000 |
| 2010/07/28 | 109 | 110 | 108 | 110 | +1 | +0.9% | 206,000 |
| 2010/07/27 | 109 | 110 | 108 | 109 | +1 | +0.9% | 201,000 |
| 2010/07/26 | 109 | 110 | 108 | 108 | ±0 | ±0% | 304,000 |
| 2010/07/23 | 108 | 109 | 108 | 108 | +1 | +0.9% | 290,000 |
| 2010/07/22 | 107 | 108 | 107 | 107 | -1 | -0.9% | 244,000 |
| 2010/07/21 | 109 | 109 | 108 | 108 | ±0 | ±0% | 112,000 |
| 2010/07/20 | 107 | 109 | 107 | 108 | ±0 | ±0% | 210,000 |
| 2010/07/16 | 110 | 110 | 108 | 108 | -3 | -2.7% | 381,000 |
| 2010/07/15 | 112 | 113 | 110 | 111 | -1 | -0.9% | 764,000 |
| 2010/07/14 | 110 | 114 | 110 | 112 | +6 | +5.7% | 3,089,000 |
| 2010/07/13 | 107 | 108 | 106 | 106 | -1 | -0.9% | 217,000 |
| 2010/07/12 | 109 | 109 | 107 | 107 | -2 | -1.8% | 250,000 |
| 2010/07/09 | 109 | 109 | 108 | 109 | ±0 | ±0% | 150,000 |
| 2010/07/08 | 108 | 109 | 107 | 109 | +2 | +1.9% | 250,000 |
| 2010/07/07 | 107 | 108 | 105 | 107 | ±0 | ±0% | 320,000 |
| 2010/07/06 | 106 | 107 | 104 | 107 | +2 | +1.9% | 322,000 |
| 2010/07/05 | 105 | 106 | 105 | 105 | ±0 | ±0% | 259,000 |
| 2010/07/02 | 105 | 106 | 104 | 105 | ±0 | ±0% | 488,000 |
| 2010/07/01 | 106 | 107 | 104 | 105 | -1 | -0.9% | 307,000 |
| 2010/06/30 | 106 | 107 | 105 | 106 | -2 | -1.9% | 290,000 |
| 2010/06/29 | 109 | 109 | 107 | 108 | ±0 | ±0% | 485,000 |
| 2010/06/28 | 109 | 110 | 108 | 108 | -1 | -0.9% | 141,000 |
| 2010/06/25 | 109 | 110 | 108 | 109 | -1 | -0.9% | 213,000 |
| 2010/06/24 | 111 | 111 | 110 | 110 | -1 | -0.9% | 123,000 |
| 2010/06/23 | 110 | 111 | 110 | 111 | -1 | -0.9% | 657,000 |
| 2010/06/22 | 113 | 113 | 111 | 112 | -1 | -0.9% | 215,000 |
| 2010/06/21 | 112 | 113 | 111 | 113 | +2 | +1.8% | 231,000 |
| 2010/06/18 | 111 | 112 | 110 | 111 | ±0 | ±0% | 229,000 |
| 2010/06/17 | 113 | 113 | 111 | 111 | -2 | -1.8% | 152,000 |
| 2010/06/16 | 112 | 113 | 111 | 113 | +2 | +1.8% | 282,000 |
| 2010/06/15 | 110 | 112 | 110 | 111 | ±0 | ±0% | 311,000 |
| 2010/06/14 | 109 | 111 | 109 | 111 | +2 | +1.8% | 348,000 |
| 2010/06/11 | 109 | 110 | 109 | 109 | +1 | +0.9% | 721,000 |
| 2010/06/10 | 109 | 110 | 108 | 108 | ±0 | ±0% | 399,000 |
| 2010/06/09 | 110 | 110 | 108 | 108 | -1 | -0.9% | 225,000 |
| 2010/06/08 | 109 | 111 | 109 | 109 | ±0 | ±0% | 331,000 |
| 2010/06/07 | 111 | 112 | 109 | 109 | -4 | -3.5% | 433,000 |
| 2010/06/04 | 113 | 114 | 112 | 113 | ±0 | ±0% | 232,000 |
3601～
3650
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
