あかつき本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 38 | 38 | 38 | 38 | ±0 | ±0% | 10,000 |
| 2010/07/13 | 38 | 38 | 38 | 38 | ±0 | ±0% | 7,000 |
| 2010/07/12 | 39 | 39 | 37 | 38 | ±0 | ±0% | 83,000 |
| 2010/07/09 | 38 | 38 | 38 | 38 | +1 | +2.7% | 27,000 |
| 2010/07/08 | 36 | 37 | 36 | 37 | ±0 | ±0% | 13,000 |
| 2010/07/07 | 37 | 38 | 37 | 37 | ±0 | ±0% | 34,000 |
| 2010/07/06 | 37 | 37 | 37 | 37 | ±0 | ±0% | 41,000 |
| 2010/07/05 | 38 | 38 | 37 | 37 | -1 | -2.6% | 21,000 |
| 2010/07/02 | 38 | 38 | 38 | 38 | ±0 | ±0% | 2,000 |
| 2010/07/01 | 38 | 38 | 38 | 38 | ±0 | ±0% | 2,000 |
| 2010/06/30 | 38 | 38 | 38 | 38 | -1 | -2.6% | 39,000 |
| 2010/06/29 | 39 | 39 | 39 | 39 | ±0 | ±0% | 3,000 |
| 2010/06/28 | 39 | 39 | 39 | 39 | ±0 | ±0% | 46,000 |
| 2010/06/25 | 38 | 39 | 38 | 39 | +1 | +2.6% | 12,000 |
| 2010/06/24 | 37 | 38 | 37 | 38 | ±0 | ±0% | 2,000 |
| 2010/06/23 | 38 | 39 | 38 | 38 | -1 | -2.6% | 23,000 |
| 2010/06/22 | 39 | 39 | 39 | 39 | ±0 | ±0% | 7,000 |
| 2010/06/21 | 40 | 40 | 39 | 39 | ±0 | ±0% | 9,000 |
| 2010/06/18 | 38 | 39 | 38 | 39 | ±0 | ±0% | 29,000 |
| 2010/06/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 53,000 |
| 2010/06/16 | 39 | 41 | 39 | 40 | +2 | +5.3% | 96,000 |
| 2010/06/15 | 38 | 38 | 38 | 38 | -1 | -2.6% | 3,000 |
| 2010/06/14 | 38 | 39 | 36 | 39 | +1 | +2.6% | 41,000 |
| 2010/06/11 | 37 | 38 | 37 | 38 | +2 | +5.6% | 21,000 |
| 2010/06/10 | 36 | 36 | 36 | 36 | ±0 | ±0% | 5,000 |
| 2010/06/09 | 36 | 36 | 36 | 36 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 36 | 36 | 36 | 36 | ±0 | ±0% | 8,000 |
| 2010/06/07 | 38 | 38 | 36 | 36 | -2 | -5.3% | 18,000 |
| 2010/06/04 | 39 | 39 | 38 | 38 | ±0 | ±0% | 12,000 |
| 2010/06/03 | 38 | 38 | 38 | 38 | +1 | +2.7% | 9,000 |
| 2010/06/02 | 37 | 37 | 37 | 37 | -1 | -2.6% | 20,000 |
| 2010/06/01 | 38 | 38 | 38 | 38 | -1 | -2.6% | 17,000 |
| 2010/05/31 | 37 | 39 | 37 | 39 | -1 | -2.5% | 26,000 |
| 2010/05/28 | 38 | 40 | 37 | 40 | +3 | +8.1% | 73,000 |
| 2010/05/27 | 36 | 37 | 36 | 37 | +1 | +2.8% | 34,000 |
| 2010/05/26 | 36 | 36 | 35 | 36 | +2 | +5.9% | 19,000 |
| 2010/05/25 | 35 | 36 | 34 | 34 | -3 | -8.1% | 68,000 |
| 2010/05/24 | 36 | 37 | 36 | 37 | ±0 | ±0% | 44,000 |
| 2010/05/21 | 35 | 37 | 35 | 37 | -1 | -2.6% | 40,000 |
| 2010/05/20 | 38 | 38 | 38 | 38 | ±0 | ±0% | 21,000 |
| 2010/05/19 | 40 | 40 | 36 | 38 | -2 | -5% | 133,000 |
| 2010/05/18 | 42 | 42 | 40 | 40 | -3 | -7% | 80,000 |
| 2010/05/17 | 43 | 44 | 41 | 43 | -1 | -2.3% | 116,000 |
| 2010/05/14 | 44 | 45 | 44 | 44 | -2 | -4.3% | 50,000 |
| 2010/05/13 | 45 | 46 | 45 | 46 | +2 | +4.5% | 58,000 |
| 2010/05/12 | 45 | 46 | 44 | 44 | -3 | -6.4% | 72,000 |
| 2010/05/11 | 45 | 47 | 44 | 47 | +2 | +4.4% | 65,000 |
| 2010/05/10 | 44 | 45 | 44 | 45 | ±0 | ±0% | 28,000 |
| 2010/05/07 | 44 | 45 | 43 | 45 | -2 | -4.3% | 177,000 |
| 2010/05/06 | 47 | 47 | 45 | 47 | -2 | -4.1% | 68,000 |
3651～
3700
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「あかつき」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 |
|---|---|---|---|---|---|---|---|---|
| あかつき | 49,200円 | +11.5% | +13.1% | 5.08% | 5.52倍 | 0.83倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
| いちよし | 78,300円 | +1.0% | +3.9% | 4.34% | 15.57倍 | 0.91倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
| ＳＢＩレオス | 19,300円 | +9.4% | +16.0% | 3.52% | 11.07倍 | 2.84倍 |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やＶＣも |
| マーキュリアＨＤ | 75,500円 | +15.0% | +98.8% | 2.91% | 9.74倍 | 0.83倍 |
|
投資ファンドを運用。投資対象は国内外の企業やＲＥＩＴ、実物資産。２１年７月に持株会社化 |
| 豊トラスティ | 148,500円 | +0.5% | +2.2% | 5.79% | 4.42倍 | 0.61倍 |
|
金中心の商品先物大手。株価指数証拠金取引や為替証拠金取引にも展開。海外でパーム油取引へ |
市場注目の銘柄
チャート関連のコラム
