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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/19 | 2,093 | 2,093 | 2,042 | 2,042 | -43 | -2.1% | 1,000 |
| 2024/04/18 | 2,085 | 2,085 | 2,085 | 2,085 | -3 | -0.1% | 100 |
| 2024/04/17 | 2,089 | 2,089 | 2,087 | 2,088 | +27 | +1.3% | 300 |
| 2024/04/16 | 2,061 | 2,061 | 2,061 | 2,061 | ±0 | ±0% | 300 |
| 2024/04/15 | 2,061 | 2,061 | 2,061 | 2,061 | - | - | 100 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 2,041 | 2,061 | 2,041 | 2,061 | +20 | +1% | 200 |
| 2024/04/10 | 2,041 | 2,041 | 2,041 | 2,041 | +1 | ±0% | 100 |
| 2024/04/09 | 2,040 | 2,040 | 2,040 | 2,040 | -1 | ±0% | 200 |
| 2024/04/08 | 2,041 | 2,041 | 2,041 | 2,041 | ±0 | ±0% | 200 |
| 2024/04/05 | 2,042 | 2,042 | 2,041 | 2,041 | -10 | -0.5% | 200 |
| 2024/04/04 | 2,051 | 2,051 | 2,051 | 2,051 | ±0 | ±0% | 300 |
| 2024/04/03 | 2,044 | 2,051 | 2,044 | 2,051 | ±0 | ±0% | 300 |
| 2024/04/02 | 2,100 | 2,100 | 2,050 | 2,051 | +1 | ±0% | 700 |
| 2024/04/01 | 2,048 | 2,050 | 2,048 | 2,050 | - | - | 200 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 2,017 | 2,018 | 2,017 | 2,018 | - | - | 300 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 2,032 | 2,032 | 2,032 | 2,032 | ±0 | ±0% | 100 |
| 2024/03/25 | 2,032 | 2,032 | 2,032 | 2,032 | ±0 | ±0% | 400 |
| 2024/03/22 | 2,034 | 2,034 | 2,032 | 2,032 | -1 | ±0% | 300 |
| 2024/03/21 | 2,034 | 2,035 | 2,033 | 2,033 | -2 | -0.1% | 500 |
| 2024/03/19 | 2,050 | 2,050 | 2,035 | 2,035 | -15 | -0.7% | 1,200 |
| 2024/03/18 | 2,040 | 2,050 | 2,040 | 2,050 | +16 | +0.8% | 400 |
| 2024/03/15 | 2,034 | 2,034 | 2,034 | 2,034 | +2 | +0.1% | 100 |
| 2024/03/14 | 2,032 | 2,032 | 2,032 | 2,032 | +11 | +0.5% | 100 |
| 2024/03/13 | 2,021 | 2,025 | 2,021 | 2,021 | -10 | -0.5% | 600 |
| 2024/03/12 | 2,030 | 2,031 | 2,029 | 2,031 | ±0 | ±0% | 600 |
| 2024/03/11 | 2,035 | 2,035 | 2,031 | 2,031 | - | - | 300 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 2,031 | 2,031 | 2,031 | 2,031 | -38 | -1.8% | 200 |
| 2024/03/06 | 2,070 | 2,070 | 2,069 | 2,069 | ±0 | ±0% | 200 |
| 2024/03/05 | 2,023 | 2,090 | 2,023 | 2,069 | +20 | +1% | 1,500 |
| 2024/03/04 | 2,049 | 2,051 | 2,049 | 2,049 | ±0 | ±0% | 1,200 |
| 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 |
251～
300
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
