ヤシマキザイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 1,938 | 1,938 | 1,938 | 1,938 | -4 | -0.2% | 100 |
| 2022/04/05 | 1,939 | 1,942 | 1,939 | 1,942 | -13 | -0.7% | 200 |
| 2022/04/04 | 1,978 | 1,978 | 1,955 | 1,955 | ±0 | ±0% | 400 |
| 2022/04/01 | 1,955 | 1,955 | 1,955 | 1,955 | +4 | +0.2% | 100 |
| 2022/03/31 | 1,971 | 1,971 | 1,951 | 1,951 | - | - | 200 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 1,921 | 1,921 | 1,921 | 1,921 | -3 | -0.2% | 100 |
| 2022/03/28 | 1,909 | 1,942 | 1,909 | 1,924 | -25 | -1.3% | 500 |
| 2022/03/25 | 1,950 | 1,952 | 1,949 | 1,949 | -3 | -0.2% | 400 |
| 2022/03/24 | 1,987 | 1,987 | 1,952 | 1,952 | - | - | 600 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 1,980 | 1,980 | 1,980 | 1,980 | -16 | -0.8% | 300 |
| 2022/03/18 | 2,028 | 2,028 | 1,982 | 1,996 | +40 | +2% | 1,000 |
| 2022/03/17 | 1,949 | 1,956 | 1,949 | 1,956 | +12 | +0.6% | 200 |
| 2022/03/16 | 1,964 | 1,964 | 1,944 | 1,944 | -20 | -1% | 500 |
| 2022/03/15 | 1,970 | 1,970 | 1,964 | 1,964 | - | - | 300 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,930 | 1,964 | 1,930 | 1,964 | +34 | +1.8% | 400 |
| 2022/03/09 | 1,930 | 1,930 | 1,930 | 1,930 | -40 | -2% | 100 |
| 2022/03/08 | 1,970 | 1,970 | 1,970 | 1,970 | -7 | -0.4% | 100 |
| 2022/03/07 | 1,940 | 1,977 | 1,940 | 1,977 | -15 | -0.8% | 200 |
| 2022/03/04 | 1,990 | 1,992 | 1,990 | 1,992 | ±0 | ±0% | 200 |
| 2022/03/03 | 1,992 | 1,992 | 1,992 | 1,992 | -34 | -1.7% | 500 |
| 2022/03/02 | 2,072 | 2,105 | 2,026 | 2,026 | +4 | +0.2% | 1,100 |
| 2022/03/01 | 1,900 | 2,022 | 1,900 | 2,022 | +162 | +8.7% | 1,000 |
| 2022/02/28 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 500 |
| 2022/02/25 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 100 |
| 2022/02/24 | 1,880 | 1,886 | 1,860 | 1,860 | -30 | -1.6% | 300 |
| 2022/02/22 | 1,890 | 1,890 | 1,890 | 1,890 | +10 | +0.5% | 100 |
| 2022/02/21 | 1,880 | 1,880 | 1,880 | 1,880 | -54 | -2.8% | 100 |
| 2022/02/18 | 1,934 | 1,934 | 1,934 | 1,934 | +72 | +3.9% | 900 |
| 2022/02/17 | 1,850 | 1,862 | 1,850 | 1,862 | +12 | +0.6% | 200 |
| 2022/02/16 | 1,847 | 1,850 | 1,847 | 1,850 | +5 | +0.3% | 200 |
| 2022/02/15 | 1,845 | 1,845 | 1,845 | 1,845 | +14 | +0.8% | 100 |
| 2022/02/14 | 1,831 | 1,833 | 1,831 | 1,831 | ±0 | ±0% | 400 |
| 2022/02/10 | 1,830 | 1,831 | 1,830 | 1,831 | +1 | +0.1% | 200 |
| 2022/02/09 | 1,830 | 1,830 | 1,830 | 1,830 | -1 | -0.1% | 600 |
| 2022/02/08 | 1,830 | 1,831 | 1,830 | 1,831 | - | - | 400 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 1,828 | 1,829 | 1,828 | 1,829 | -26 | -1.4% | 200 |
| 2022/02/03 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 100 |
| 2022/02/02 | 1,875 | 1,875 | 1,855 | 1,855 | -20 | -1.1% | 400 |
| 2022/02/01 | 1,881 | 1,881 | 1,875 | 1,875 | -16 | -0.8% | 800 |
| 2022/01/31 | 1,913 | 1,915 | 1,891 | 1,891 | - | - | 1,300 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,912 | 1,912 | 1,912 | 1,912 | - | - | 500 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 100 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
件表示中 / 1478件
類似銘柄と比較する
現在ご覧いただいている「ヤシマキザイ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤシマキザイ | - | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| コスモ・バイオ | 119,500円 | +6.6% | +59.3% | 4.18% | 15.81倍 | 0.76倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
| レカム | 8,700円 | +26.6% | +128.0% | 1.84% | 16.32倍 | 1.47倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| 内外テック | 201,500円 | +0.5% | -22.0% | 5.06% | 11.02倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| トルク | 25,300円 | +3.1% | +4.8% | 2.37% | 6.34倍 | 0.43倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
