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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 1,940 | 1,940 | 1,938 | 1,938 | -2 | -0.1% | 400 |
| 2021/08/25 | 1,947 | 1,947 | 1,940 | 1,940 | -6 | -0.3% | 600 |
| 2021/08/24 | 1,947 | 1,947 | 1,946 | 1,946 | ±0 | ±0% | 300 |
| 2021/08/23 | 1,948 | 1,948 | 1,946 | 1,946 | -2 | -0.1% | 400 |
| 2021/08/20 | 1,954 | 1,954 | 1,948 | 1,948 | ±0 | ±0% | 1,000 |
| 2021/08/19 | 1,952 | 1,952 | 1,948 | 1,948 | -4 | -0.2% | 400 |
| 2021/08/18 | 1,940 | 1,952 | 1,940 | 1,952 | -6 | -0.3% | 300 |
| 2021/08/17 | 1,958 | 1,958 | 1,958 | 1,958 | +18 | +0.9% | 100 |
| 2021/08/16 | 1,940 | 1,946 | 1,940 | 1,940 | ±0 | ±0% | 900 |
| 2021/08/13 | 1,940 | 1,940 | 1,940 | 1,940 | +1 | +0.1% | 100 |
| 2021/08/12 | 1,939 | 1,939 | 1,939 | 1,939 | - | - | 100 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 1,941 | 1,945 | 1,940 | 1,940 | ±0 | ±0% | 300 |
| 2021/08/06 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 100 |
| 2021/08/05 | 1,945 | 1,945 | 1,940 | 1,940 | -19 | -1% | 200 |
| 2021/08/04 | 1,943 | 1,971 | 1,943 | 1,959 | -1 | -0.1% | 500 |
| 2021/08/03 | 1,959 | 1,960 | 1,939 | 1,960 | ±0 | ±0% | 700 |
| 2021/08/02 | 1,940 | 1,960 | 1,940 | 1,960 | -8 | -0.4% | 200 |
| 2021/07/30 | 1,950 | 1,968 | 1,950 | 1,968 | - | - | 200 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,923 | 1,925 | 1,923 | 1,923 | - | - | 700 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 1,924 | 1,924 | 1,924 | 1,924 | ±0 | ±0% | 800 |
| 2021/07/19 | 1,975 | 1,975 | 1,924 | 1,924 | -16 | -0.8% | 1,400 |
| 2021/07/16 | 1,940 | 1,940 | 1,940 | 1,940 | - | - | 100 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 1,926 | 1,926 | 1,924 | 1,924 | -2 | -0.1% | 200 |
| 2021/07/09 | 1,917 | 1,926 | 1,917 | 1,926 | +1 | +0.1% | 300 |
| 2021/07/08 | 1,920 | 1,925 | 1,920 | 1,925 | +5 | +0.3% | 200 |
| 2021/07/07 | 1,909 | 1,920 | 1,907 | 1,920 | +11 | +0.6% | 800 |
| 2021/07/06 | 1,921 | 1,921 | 1,909 | 1,909 | -11 | -0.6% | 1,000 |
| 2021/07/05 | 1,914 | 1,927 | 1,911 | 1,920 | -8 | -0.4% | 1,100 |
| 2021/07/02 | 1,929 | 1,929 | 1,912 | 1,928 | +11 | +0.6% | 700 |
| 2021/07/01 | 1,910 | 1,927 | 1,901 | 1,917 | -1 | -0.1% | 800 |
| 2021/06/30 | 1,920 | 1,920 | 1,918 | 1,918 | -2 | -0.1% | 1,100 |
| 2021/06/29 | 1,950 | 1,960 | 1,917 | 1,920 | -60 | -3% | 1,200 |
| 2021/06/28 | 1,978 | 1,980 | 1,965 | 1,980 | +2 | +0.1% | 1,700 |
| 2021/06/25 | 1,982 | 1,982 | 1,978 | 1,978 | - | - | 1,000 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 1,998 | 1,998 | 1,988 | 1,988 | ±0 | ±0% | 300 |
| 2021/06/22 | 2,005 | 2,005 | 1,988 | 1,988 | -8 | -0.4% | 1,600 |
| 2021/06/21 | 2,002 | 2,002 | 1,996 | 1,996 | -37 | -1.8% | 1,600 |
| 2021/06/18 | 2,029 | 2,033 | 2,029 | 2,033 | +33 | +1.7% | 3,000 |
| 2021/06/17 | 1,989 | 2,003 | 1,989 | 2,000 | ±0 | ±0% | 1,100 |
| 2021/06/16 | 2,000 | 2,000 | 2,000 | 2,000 | +12 | +0.6% | 400 |
901～
950
件表示中 / 1430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 | 233,600円 | +5.6% | -81.4% | 1.07% | 55.39倍 | 0.69倍 |
|
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 |
| 神 栄 | 164,000円 | -0.0% | -26.7% | 5.49% | 4.93倍 | 0.84倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| エスケイ | 80,000円 | +2.5% | +3.1% | 3.88% | 7.36倍 | 1.20倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| ＮａＩＴＯ | 12,200円 | +3.3% | +11.6% | 3.28% | 19.09倍 | 0.52倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 石光商事 | 83,000円 | +3.3% | -19.8% | 3.61% | 6.86倍 | 0.56倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
