ヤギの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,101 | 1,105 | 1,095 | 1,099 | -6 | -0.5% | 15,900 |
| 2022/12/23 | 1,129 | 1,129 | 1,105 | 1,105 | -25 | -2.2% | 4,500 |
| 2022/12/22 | 1,130 | 1,150 | 1,107 | 1,130 | +5 | +0.4% | 7,300 |
| 2022/12/21 | 1,127 | 1,129 | 1,122 | 1,125 | -1 | -0.1% | 2,100 |
| 2022/12/20 | 1,135 | 1,144 | 1,126 | 1,126 | -9 | -0.8% | 4,900 |
| 2022/12/19 | 1,131 | 1,138 | 1,131 | 1,135 | +15 | +1.3% | 3,000 |
| 2022/12/16 | 1,136 | 1,136 | 1,120 | 1,120 | -18 | -1.6% | 2,700 |
| 2022/12/15 | 1,140 | 1,141 | 1,136 | 1,138 | +5 | +0.4% | 1,700 |
| 2022/12/14 | 1,145 | 1,145 | 1,133 | 1,133 | -12 | -1% | 2,300 |
| 2022/12/13 | 1,140 | 1,148 | 1,138 | 1,145 | ±0 | ±0% | 5,400 |
| 2022/12/12 | 1,129 | 1,145 | 1,122 | 1,145 | +18 | +1.6% | 6,100 |
| 2022/12/09 | 1,127 | 1,128 | 1,117 | 1,127 | +17 | +1.5% | 3,600 |
| 2022/12/08 | 1,110 | 1,110 | 1,108 | 1,110 | -5 | -0.4% | 1,300 |
| 2022/12/07 | 1,106 | 1,115 | 1,106 | 1,115 | +6 | +0.5% | 1,600 |
| 2022/12/06 | 1,113 | 1,120 | 1,109 | 1,109 | -3 | -0.3% | 1,400 |
| 2022/12/05 | 1,110 | 1,112 | 1,110 | 1,112 | +4 | +0.4% | 1,700 |
| 2022/12/02 | 1,110 | 1,110 | 1,108 | 1,108 | -7 | -0.6% | 2,500 |
| 2022/12/01 | 1,114 | 1,119 | 1,110 | 1,115 | +4 | +0.4% | 1,900 |
| 2022/11/30 | 1,105 | 1,113 | 1,101 | 1,111 | +1 | +0.1% | 4,400 |
| 2022/11/29 | 1,116 | 1,116 | 1,100 | 1,110 | -10 | -0.9% | 4,200 |
| 2022/11/28 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 2,000 |
| 2022/11/25 | 1,124 | 1,125 | 1,121 | 1,125 | ±0 | ±0% | 5,800 |
| 2022/11/24 | 1,126 | 1,126 | 1,117 | 1,125 | -1 | -0.1% | 5,400 |
| 2022/11/22 | 1,136 | 1,136 | 1,111 | 1,126 | -7 | -0.6% | 6,100 |
| 2022/11/21 | 1,138 | 1,140 | 1,131 | 1,133 | ±0 | ±0% | 3,200 |
| 2022/11/18 | 1,131 | 1,133 | 1,130 | 1,133 | +2 | +0.2% | 1,700 |
| 2022/11/17 | 1,130 | 1,132 | 1,128 | 1,131 | +4 | +0.4% | 2,200 |
| 2022/11/16 | 1,126 | 1,127 | 1,120 | 1,127 | +4 | +0.4% | 2,300 |
| 2022/11/15 | 1,121 | 1,123 | 1,119 | 1,123 | +3 | +0.3% | 1,900 |
| 2022/11/14 | 1,119 | 1,121 | 1,100 | 1,120 | -1 | -0.1% | 7,500 |
| 2022/11/11 | 1,122 | 1,122 | 1,115 | 1,121 | -9 | -0.8% | 900 |
| 2022/11/10 | 1,133 | 1,133 | 1,130 | 1,130 | -3 | -0.3% | 2,300 |
| 2022/11/09 | 1,136 | 1,136 | 1,131 | 1,133 | +1 | +0.1% | 1,300 |
| 2022/11/08 | 1,149 | 1,149 | 1,132 | 1,132 | - | - | 6,400 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 1,141 | 1,141 | 1,140 | 1,140 | -6 | -0.5% | 900 |
| 2022/11/02 | 1,161 | 1,161 | 1,146 | 1,146 | -16 | -1.4% | 5,300 |
| 2022/11/01 | 1,161 | 1,165 | 1,161 | 1,162 | +1 | +0.1% | 2,000 |
| 2022/10/31 | 1,180 | 1,180 | 1,160 | 1,161 | -19 | -1.6% | 1,500 |
| 2022/10/28 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2022/10/27 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 1,000 |
| 2022/10/26 | 1,183 | 1,189 | 1,183 | 1,185 | +2 | +0.2% | 2,900 |
| 2022/10/25 | 1,183 | 1,183 | 1,183 | 1,183 | +1 | +0.1% | 1,700 |
| 2022/10/24 | 1,179 | 1,182 | 1,165 | 1,182 | +3 | +0.3% | 2,700 |
| 2022/10/21 | 1,186 | 1,188 | 1,179 | 1,179 | +2 | +0.2% | 1,000 |
| 2022/10/20 | 1,177 | 1,177 | 1,177 | 1,177 | -14 | -1.2% | 100 |
| 2022/10/19 | 1,190 | 1,205 | 1,182 | 1,191 | +8 | +0.7% | 6,100 |
| 2022/10/18 | 1,187 | 1,187 | 1,183 | 1,183 | -4 | -0.3% | 1,100 |
| 2022/10/17 | 1,188 | 1,188 | 1,184 | 1,187 | +2 | +0.2% | 1,200 |
| 2022/10/14 | 1,182 | 1,188 | 1,182 | 1,185 | +20 | +1.7% | 1,500 |
651～
700
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ヤ ギ」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 ギ | 340,000円 | +7.9% | +0.9% | 3.26% | 10.76倍 | 0.66倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 丸 文 | 114,900円 | -2.3% | -32.2% | 4.35% | 12.04倍 | 0.55倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| たけびし | 199,000円 | +1.0% | +0.5% | 3.32% | 13.29倍 | 0.78倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| シモジマ | 129,000円 | +4.7% | +15.0% | 4.19% | 12.07倍 | 0.86倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| オーハシテクニカ | 229,000円 | -1.3% | +1.6% | 3.23% | 14.43倍 | 0.75倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
