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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,255 | 1,255 | 1,236 | 1,250 | +4 | +0.3% | 800 |
| 2022/07/28 | 1,255 | 1,255 | 1,246 | 1,246 | -9 | -0.7% | 300 |
| 2022/07/27 | 1,277 | 1,285 | 1,255 | 1,255 | -22 | -1.7% | 1,200 |
| 2022/07/26 | 1,325 | 1,325 | 1,277 | 1,277 | -61 | -4.6% | 2,000 |
| 2022/07/25 | 1,339 | 1,339 | 1,328 | 1,338 | -2 | -0.1% | 1,900 |
| 2022/07/22 | 1,330 | 1,350 | 1,325 | 1,340 | +10 | +0.8% | 2,100 |
| 2022/07/21 | 1,330 | 1,330 | 1,325 | 1,330 | +7 | +0.5% | 1,600 |
| 2022/07/20 | 1,330 | 1,330 | 1,323 | 1,323 | +3 | +0.2% | 1,000 |
| 2022/07/19 | 1,326 | 1,326 | 1,320 | 1,320 | -6 | -0.5% | 900 |
| 2022/07/15 | 1,326 | 1,327 | 1,326 | 1,326 | -4 | -0.3% | 1,200 |
| 2022/07/14 | 1,322 | 1,330 | 1,322 | 1,330 | +10 | +0.8% | 900 |
| 2022/07/13 | 1,308 | 1,320 | 1,308 | 1,320 | +15 | +1.1% | 400 |
| 2022/07/12 | 1,323 | 1,323 | 1,305 | 1,305 | -30 | -2.2% | 700 |
| 2022/07/11 | 1,364 | 1,364 | 1,289 | 1,335 | -14 | -1% | 5,400 |
| 2022/07/08 | 1,360 | 1,360 | 1,299 | 1,349 | -4 | -0.3% | 6,800 |
| 2022/07/07 | 1,363 | 1,370 | 1,353 | 1,353 | -6 | -0.4% | 7,900 |
| 2022/07/06 | 1,359 | 1,360 | 1,351 | 1,359 | -1 | -0.1% | 7,800 |
| 2022/07/05 | 1,348 | 1,368 | 1,338 | 1,360 | +13 | +1% | 9,100 |
| 2022/07/04 | 1,323 | 1,347 | 1,315 | 1,347 | +43 | +3.3% | 4,500 |
| 2022/07/01 | 1,290 | 1,310 | 1,290 | 1,304 | +24 | +1.9% | 5,900 |
| 2022/06/30 | 1,279 | 1,285 | 1,270 | 1,280 | +25 | +2% | 6,600 |
| 2022/06/29 | 1,261 | 1,261 | 1,251 | 1,255 | -15 | -1.2% | 900 |
| 2022/06/28 | 1,270 | 1,270 | 1,270 | 1,270 | -8 | -0.6% | 800 |
| 2022/06/27 | 1,281 | 1,281 | 1,277 | 1,278 | +3 | +0.2% | 2,200 |
| 2022/06/24 | 1,289 | 1,289 | 1,267 | 1,275 | -5 | -0.4% | 2,200 |
| 2022/06/23 | 1,257 | 1,280 | 1,253 | 1,280 | +23 | +1.8% | 700 |
| 2022/06/22 | 1,257 | 1,257 | 1,257 | 1,257 | +4 | +0.3% | 200 |
| 2022/06/21 | 1,270 | 1,270 | 1,253 | 1,253 | +8 | +0.6% | 1,100 |
| 2022/06/20 | 1,277 | 1,277 | 1,241 | 1,245 | -18 | -1.4% | 3,100 |
| 2022/06/17 | 1,255 | 1,263 | 1,253 | 1,263 | +6 | +0.5% | 1,500 |
| 2022/06/16 | 1,256 | 1,269 | 1,256 | 1,257 | +19 | +1.5% | 4,900 |
| 2022/06/15 | 1,237 | 1,238 | 1,221 | 1,238 | +17 | +1.4% | 1,500 |
| 2022/06/14 | 1,224 | 1,228 | 1,194 | 1,221 | -3 | -0.2% | 3,000 |
| 2022/06/13 | 1,221 | 1,224 | 1,219 | 1,224 | +28 | +2.3% | 2,400 |
| 2022/06/10 | 1,186 | 1,199 | 1,180 | 1,196 | +40 | +3.5% | 3,100 |
| 2022/06/09 | 1,143 | 1,177 | 1,143 | 1,156 | +17 | +1.5% | 2,200 |
| 2022/06/08 | 1,122 | 1,139 | 1,122 | 1,139 | +17 | +1.5% | 1,800 |
| 2022/06/07 | 1,140 | 1,140 | 1,122 | 1,122 | +4 | +0.4% | 400 |
| 2022/06/06 | 1,115 | 1,118 | 1,115 | 1,118 | +7 | +0.6% | 800 |
| 2022/06/03 | 1,110 | 1,115 | 1,110 | 1,111 | +11 | +1% | 1,400 |
| 2022/06/02 | 1,131 | 1,150 | 1,100 | 1,100 | -30 | -2.7% | 2,800 |
| 2022/06/01 | 1,120 | 1,130 | 1,120 | 1,130 | +27 | +2.4% | 3,000 |
| 2022/05/31 | 1,103 | 1,103 | 1,103 | 1,103 | ±0 | ±0% | 500 |
| 2022/05/30 | 1,114 | 1,119 | 1,097 | 1,103 | -13 | -1.2% | 900 |
| 2022/05/27 | 1,118 | 1,118 | 1,100 | 1,116 | -2 | -0.2% | 1,000 |
| 2022/05/26 | 1,119 | 1,119 | 1,107 | 1,118 | -1 | -0.1% | 1,300 |
| 2022/05/25 | 1,119 | 1,119 | 1,100 | 1,119 | +21 | +1.9% | 2,400 |
| 2022/05/24 | 1,088 | 1,098 | 1,084 | 1,098 | +7 | +0.6% | 3,000 |
| 2022/05/23 | 1,091 | 1,092 | 1,085 | 1,091 | +5 | +0.5% | 2,100 |
751～
800
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
