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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 2024/04/23 | 2,094 | 2,094 | 2,094 | 2,094 | +44 | +2.1% | 100 |
| 2024/04/22 | 2,050 | 2,050 | 2,050 | 2,050 | +8 | +0.4% | 200 |
251～
300
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
