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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,036 | 2,100 | 2,036 | 2,100 | - | - | 1,600 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 2,083 | 2,086 | 2,036 | 2,073 | -12 | -0.6% | 1,800 |
| 2024/07/02 | 2,098 | 2,100 | 2,085 | 2,085 | ±0 | ±0% | 1,400 |
| 2024/07/01 | 2,084 | 2,085 | 2,084 | 2,085 | ±0 | ±0% | 400 |
| 2024/06/28 | 2,090 | 2,090 | 2,085 | 2,085 | ±0 | ±0% | 300 |
| 2024/06/27 | 2,074 | 2,094 | 2,074 | 2,085 | -9 | -0.4% | 1,100 |
| 2024/06/26 | 2,085 | 2,094 | 2,085 | 2,094 | +9 | +0.4% | 400 |
| 2024/06/25 | 2,085 | 2,085 | 2,085 | 2,085 | -9 | -0.4% | 200 |
| 2024/06/24 | 2,067 | 2,094 | 2,067 | 2,094 | -5 | -0.2% | 400 |
| 2024/06/21 | 2,070 | 2,099 | 2,070 | 2,099 | +27 | +1.3% | 300 |
| 2024/06/20 | 2,103 | 2,103 | 2,072 | 2,072 | +2 | +0.1% | 2,300 |
| 2024/06/19 | 2,072 | 2,079 | 2,070 | 2,070 | +6 | +0.3% | 800 |
| 2024/06/18 | 2,064 | 2,064 | 2,064 | 2,064 | ±0 | ±0% | 200 |
| 2024/06/17 | 2,064 | 2,064 | 2,064 | 2,064 | +2 | +0.1% | 500 |
| 2024/06/14 | 2,064 | 2,064 | 2,062 | 2,062 | ±0 | ±0% | 300 |
| 2024/06/13 | 2,062 | 2,062 | 2,062 | 2,062 | ±0 | ±0% | 200 |
| 2024/06/12 | 2,075 | 2,075 | 2,061 | 2,062 | -27 | -1.3% | 400 |
| 2024/06/11 | 2,057 | 2,089 | 2,057 | 2,089 | +33 | +1.6% | 200 |
| 2024/06/10 | 2,056 | 2,056 | 2,056 | 2,056 | -21 | -1% | 200 |
| 2024/06/07 | 2,091 | 2,099 | 2,077 | 2,077 | +27 | +1.3% | 2,100 |
| 2024/06/06 | 2,050 | 2,050 | 2,050 | 2,050 | -1 | ±0% | 800 |
| 2024/06/05 | 2,055 | 2,068 | 2,051 | 2,051 | -17 | -0.8% | 400 |
| 2024/06/04 | 2,086 | 2,088 | 2,068 | 2,068 | -18 | -0.9% | 600 |
| 2024/06/03 | 2,099 | 2,100 | 2,081 | 2,086 | +1 | ±0% | 1,600 |
| 2024/05/31 | 2,098 | 2,098 | 2,083 | 2,085 | +27 | +1.3% | 300 |
| 2024/05/30 | 2,058 | 2,058 | 2,058 | 2,058 | ±0 | ±0% | 100 |
| 2024/05/29 | 2,079 | 2,095 | 2,058 | 2,058 | - | - | 400 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 2,041 | 2,091 | 2,041 | 2,046 | +5 | +0.2% | 1,000 |
| 2024/05/24 | 2,043 | 2,043 | 2,041 | 2,041 | -2 | -0.1% | 200 |
| 2024/05/23 | 2,043 | 2,043 | 2,043 | 2,043 | ±0 | ±0% | 200 |
| 2024/05/22 | 2,110 | 2,110 | 2,043 | 2,043 | +2 | +0.1% | 300 |
| 2024/05/21 | 2,050 | 2,079 | 2,041 | 2,041 | -10 | -0.5% | 900 |
| 2024/05/20 | 2,100 | 2,100 | 2,051 | 2,051 | -36 | -1.7% | 1,400 |
| 2024/05/17 | 2,083 | 2,087 | 2,083 | 2,087 | -1 | ±0% | 400 |
| 2024/05/16 | 2,088 | 2,088 | 2,088 | 2,088 | ±0 | ±0% | 100 |
| 2024/05/15 | 2,088 | 2,088 | 2,088 | 2,088 | +18 | +0.9% | 100 |
| 2024/05/14 | 2,118 | 2,118 | 2,070 | 2,070 | -70 | -3.3% | 1,100 |
| 2024/05/13 | 2,116 | 2,159 | 2,116 | 2,140 | +20 | +0.9% | 1,300 |
| 2024/05/10 | 2,120 | 2,120 | 2,120 | 2,120 | +20 | +1% | 100 |
| 2024/05/09 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 200 |
| 2024/05/08 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 100 |
| 2024/05/07 | 2,071 | 2,100 | 2,071 | 2,100 | -9 | -0.4% | 200 |
| 2024/05/02 | 2,086 | 2,109 | 2,086 | 2,109 | +23 | +1.1% | 600 |
| 2024/05/01 | 2,080 | 2,100 | 2,079 | 2,086 | +6 | +0.3% | 1,700 |
| 2024/04/30 | 2,060 | 2,080 | 2,060 | 2,080 | +20 | +1% | 400 |
| 2024/04/26 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 200 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
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
