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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,182 | 1,188 | 1,182 | 1,185 | +20 | +1.7% | 1,500 |
| 2022/10/13 | 1,175 | 1,180 | 1,165 | 1,165 | -7 | -0.6% | 1,000 |
| 2022/10/12 | 1,162 | 1,174 | 1,162 | 1,172 | +12 | +1% | 700 |
| 2022/10/11 | 1,160 | 1,160 | 1,160 | 1,160 | -8 | -0.7% | 100 |
| 2022/10/07 | 1,161 | 1,168 | 1,161 | 1,168 | +3 | +0.3% | 800 |
| 2022/10/06 | 1,179 | 1,179 | 1,155 | 1,165 | -5 | -0.4% | 4,800 |
| 2022/10/05 | 1,170 | 1,170 | 1,156 | 1,170 | +1 | +0.1% | 2,500 |
| 2022/10/04 | 1,195 | 1,195 | 1,160 | 1,169 | -3 | -0.3% | 1,200 |
| 2022/10/03 | 1,160 | 1,172 | 1,160 | 1,172 | - | - | 1,400 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,211 | 1,211 | 1,184 | 1,184 | +3 | +0.3% | 700 |
| 2022/09/28 | 1,215 | 1,215 | 1,181 | 1,181 | -26 | -2.2% | 2,100 |
| 2022/09/27 | 1,201 | 1,207 | 1,201 | 1,207 | +7 | +0.6% | 200 |
| 2022/09/26 | 1,227 | 1,227 | 1,200 | 1,200 | -35 | -2.8% | 4,400 |
| 2022/09/22 | 1,245 | 1,245 | 1,235 | 1,235 | +20 | +1.6% | 3,500 |
| 2022/09/21 | 1,216 | 1,216 | 1,214 | 1,215 | ±0 | ±0% | 1,200 |
| 2022/09/20 | 1,202 | 1,215 | 1,196 | 1,215 | +18 | +1.5% | 2,400 |
| 2022/09/16 | 1,193 | 1,197 | 1,193 | 1,197 | +4 | +0.3% | 2,500 |
| 2022/09/15 | 1,189 | 1,193 | 1,180 | 1,193 | +8 | +0.7% | 900 |
| 2022/09/14 | 1,188 | 1,188 | 1,185 | 1,185 | -10 | -0.8% | 200 |
| 2022/09/13 | 1,185 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 1,000 |
| 2022/09/12 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 500 |
| 2022/09/09 | 1,178 | 1,191 | 1,178 | 1,185 | - | - | 700 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 1,181 | 1,184 | 1,176 | 1,176 | -18 | -1.5% | 4,500 |
| 2022/09/06 | 1,235 | 1,329 | 1,189 | 1,194 | -3 | -0.3% | 28,500 |
| 2022/09/05 | 1,194 | 1,197 | 1,180 | 1,197 | ±0 | ±0% | 700 |
| 2022/09/02 | 1,197 | 1,197 | 1,197 | 1,197 | +2 | +0.2% | 100 |
| 2022/09/01 | 1,195 | 1,195 | 1,195 | 1,195 | -6 | -0.5% | 100 |
| 2022/08/31 | 1,193 | 1,201 | 1,191 | 1,201 | +5 | +0.4% | 600 |
| 2022/08/30 | 1,200 | 1,205 | 1,196 | 1,196 | +2 | +0.2% | 1,200 |
| 2022/08/29 | 1,208 | 1,208 | 1,194 | 1,194 | -14 | -1.2% | 700 |
| 2022/08/26 | 1,243 | 1,243 | 1,195 | 1,208 | -8 | -0.7% | 2,200 |
| 2022/08/25 | 1,248 | 1,248 | 1,216 | 1,216 | -2 | -0.2% | 3,100 |
| 2022/08/24 | 1,214 | 1,230 | 1,191 | 1,218 | +8 | +0.7% | 2,400 |
| 2022/08/23 | 1,204 | 1,210 | 1,204 | 1,210 | -2 | -0.2% | 700 |
| 2022/08/22 | 1,232 | 1,232 | 1,172 | 1,212 | -23 | -1.9% | 3,100 |
| 2022/08/19 | 1,261 | 1,261 | 1,231 | 1,235 | -3 | -0.2% | 1,300 |
| 2022/08/18 | 1,259 | 1,259 | 1,226 | 1,238 | +9 | +0.7% | 2,700 |
| 2022/08/17 | 1,230 | 1,260 | 1,220 | 1,229 | +29 | +2.4% | 3,500 |
| 2022/08/16 | 1,210 | 1,210 | 1,195 | 1,200 | +20 | +1.7% | 1,500 |
| 2022/08/15 | 1,179 | 1,191 | 1,165 | 1,180 | +14 | +1.2% | 4,000 |
| 2022/08/12 | 1,162 | 1,200 | 1,162 | 1,166 | +4 | +0.3% | 4,100 |
| 2022/08/10 | 1,172 | 1,177 | 1,162 | 1,162 | -13 | -1.1% | 1,800 |
| 2022/08/09 | 1,191 | 1,191 | 1,175 | 1,175 | -19 | -1.6% | 2,700 |
| 2022/08/08 | 1,232 | 1,232 | 1,190 | 1,194 | -64 | -5.1% | 3,700 |
| 2022/08/05 | 1,227 | 1,258 | 1,227 | 1,258 | +27 | +2.2% | 500 |
| 2022/08/04 | 1,231 | 1,242 | 1,230 | 1,231 | -10 | -0.8% | 1,600 |
| 2022/08/03 | 1,238 | 1,275 | 1,238 | 1,241 | +3 | +0.2% | 2,100 |
| 2022/08/02 | 1,250 | 1,250 | 1,235 | 1,238 | - | - | 300 |
701～
750
件表示中 / 3768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 | 338,500円 | +7.9% | +0.9% | 3.28% | 10.71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 |
| コーア商事Ｈ | 76,400円 | +10.5% | +1.0% | 2.23% | 8.84倍 | 1.14倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| たけびし | 199,800円 | +1.0% | +0.5% | 3.30% | 13.34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 | 129,200円 | +4.7% | +15.0% | 4.18% | 12.09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 |
| 高 島 | 176,000円 | +16.4% | +28.5% | 5.11% | 15.86倍 | 1.26倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
