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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,035 | 2,049 | 2,035 | 2,049 | ±0 | ±0% | 300 |
| 2024/02/29 | 2,035 | 2,049 | 2,024 | 2,049 | -1 | ±0% | 1,300 |
| 2024/02/28 | 2,050 | 2,050 | 2,050 | 2,050 | -7 | -0.3% | 600 |
| 2024/02/27 | 2,040 | 2,090 | 2,040 | 2,057 | +27 | +1.3% | 2,700 |
| 2024/02/26 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 300 |
| 2024/02/22 | 2,030 | 2,040 | 2,030 | 2,030 | ±0 | ±0% | 600 |
| 2024/02/21 | 2,035 | 2,035 | 2,030 | 2,030 | -5 | -0.2% | 200 |
| 2024/02/20 | 2,040 | 2,040 | 2,035 | 2,035 | -5 | -0.2% | 1,000 |
| 2024/02/19 | 2,030 | 2,040 | 2,030 | 2,040 | +10 | +0.5% | 400 |
| 2024/02/16 | 2,041 | 2,041 | 2,030 | 2,030 | -11 | -0.5% | 600 |
| 2024/02/15 | 2,040 | 2,041 | 2,040 | 2,041 | +1 | ±0% | 700 |
| 2024/02/14 | 2,040 | 2,040 | 2,040 | 2,040 | +5 | +0.2% | 100 |
| 2024/02/13 | 2,035 | 2,036 | 2,035 | 2,035 | ±0 | ±0% | 400 |
| 2024/02/09 | 2,035 | 2,035 | 2,026 | 2,035 | ±0 | ±0% | 400 |
| 2024/02/08 | 2,025 | 2,035 | 2,025 | 2,035 | +10 | +0.5% | 300 |
| 2024/02/07 | 2,023 | 2,035 | 2,023 | 2,025 | +2 | +0.1% | 600 |
| 2024/02/06 | 2,029 | 2,029 | 2,023 | 2,023 | -6 | -0.3% | 200 |
| 2024/02/05 | 2,035 | 2,035 | 2,029 | 2,029 | +17 | +0.8% | 2,600 |
| 2024/02/02 | 2,012 | 2,012 | 2,012 | 2,012 | +8 | +0.4% | 400 |
| 2024/02/01 | 2,026 | 2,026 | 2,004 | 2,004 | -22 | -1.1% | 900 |
| 2024/01/31 | 2,026 | 2,026 | 2,026 | 2,026 | - | - | 200 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 2,029 | 2,030 | 2,020 | 2,020 | -9 | -0.4% | 600 |
| 2024/01/24 | 2,020 | 2,030 | 2,020 | 2,029 | -6 | -0.3% | 600 |
| 2024/01/23 | 2,020 | 2,035 | 2,020 | 2,035 | +15 | +0.7% | 300 |
| 2024/01/22 | 2,042 | 2,042 | 2,020 | 2,020 | -18 | -0.9% | 400 |
| 2024/01/19 | 2,038 | 2,038 | 2,038 | 2,038 | +18 | +0.9% | 800 |
| 2024/01/18 | 2,048 | 2,048 | 2,020 | 2,020 | -26 | -1.3% | 1,000 |
| 2024/01/17 | 2,045 | 2,046 | 2,045 | 2,046 | +5 | +0.2% | 400 |
| 2024/01/16 | 2,041 | 2,041 | 2,041 | 2,041 | +1 | ±0% | 100 |
| 2024/01/15 | 2,040 | 2,040 | 2,040 | 2,040 | +5 | +0.2% | 200 |
| 2024/01/12 | 2,030 | 2,035 | 2,030 | 2,035 | +1 | ±0% | 200 |
| 2024/01/11 | 2,035 | 2,035 | 2,025 | 2,034 | +14 | +0.7% | 700 |
| 2024/01/10 | 2,020 | 2,020 | 2,020 | 2,020 | -15 | -0.7% | 100 |
| 2024/01/09 | 2,041 | 2,041 | 2,017 | 2,035 | -8 | -0.4% | 400 |
| 2024/01/05 | 2,043 | 2,043 | 2,043 | 2,043 | +23 | +1.1% | 300 |
| 2024/01/04 | 2,020 | 2,020 | 2,020 | 2,020 | +2 | +0.1% | 100 |
| 2023/12/29 | 2,040 | 2,040 | 2,010 | 2,018 | ±0 | ±0% | 400 |
| 2023/12/28 | 2,018 | 2,018 | 2,018 | 2,018 | +18 | +0.9% | 100 |
| 2023/12/27 | 2,018 | 2,018 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2023/12/26 | 2,024 | 2,024 | 2,000 | 2,000 | -24 | -1.2% | 700 |
| 2023/12/25 | 2,000 | 2,024 | 2,000 | 2,024 | +25 | +1.3% | 200 |
| 2023/12/22 | 2,000 | 2,019 | 1,999 | 1,999 | -1 | -0.1% | 400 |
| 2023/12/21 | 2,000 | 2,000 | 2,000 | 2,000 | -3 | -0.1% | 100 |
| 2023/12/20 | 2,039 | 2,039 | 2,003 | 2,003 | -35 | -1.7% | 1,200 |
| 2023/12/19 | 2,000 | 2,042 | 2,000 | 2,038 | - | - | 500 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 2,010 | 2,010 | 2,003 | 2,003 | -12 | -0.6% | 700 |
51～
100
件表示中 / 1194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 | 208,800円 | +12.3% | +23.5% | 1.20% | 53.40倍 | 0.66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 |
| 三栄コポ | 245,100円 | - | - | - | - | 0.50倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| 太平発 | 78,700円 | -10.1% | -8.9% | 4.96% | 9.62倍 | 0.39倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| 初穂商事 | 343,000円 | +2.3% | +1.0% | 3.50% | 5.72倍 | 0.65倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 清和中央 | 151,200円 | -5.7% | +43.3% | 0.99% | 20.53倍 | 0.38倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
市場注目の銘柄
チャート関連のコラム
