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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,095 | 1,095 | 1,085 | 1,086 | -14 | -1.3% | 6,000 |
| 2022/05/19 | 1,103 | 1,106 | 1,099 | 1,100 | -10 | -0.9% | 5,200 |
| 2022/05/18 | 1,120 | 1,120 | 1,107 | 1,110 | +6 | +0.5% | 2,400 |
| 2022/05/17 | 1,109 | 1,110 | 1,103 | 1,104 | -16 | -1.4% | 6,000 |
| 2022/05/16 | 1,120 | 1,128 | 1,110 | 1,120 | -12 | -1.1% | 14,300 |
| 2022/05/13 | 1,135 | 1,135 | 1,130 | 1,132 | -8 | -0.7% | 5,200 |
| 2022/05/12 | 1,184 | 1,184 | 1,131 | 1,140 | -24 | -2.1% | 10,400 |
| 2022/05/11 | 1,141 | 1,164 | 1,140 | 1,164 | +24 | +2.1% | 8,100 |
| 2022/05/10 | 1,157 | 1,157 | 1,140 | 1,140 | -16 | -1.4% | 4,900 |
| 2022/05/09 | 1,172 | 1,172 | 1,155 | 1,156 | -17 | -1.4% | 5,300 |
| 2022/05/06 | 1,173 | 1,180 | 1,172 | 1,173 | ±0 | ±0% | 2,700 |
| 2022/05/02 | 1,181 | 1,181 | 1,173 | 1,173 | -20 | -1.7% | 3,300 |
| 2022/04/28 | 1,200 | 1,200 | 1,193 | 1,193 | -10 | -0.8% | 4,900 |
| 2022/04/27 | 1,211 | 1,211 | 1,203 | 1,203 | -14 | -1.2% | 3,100 |
| 2022/04/26 | 1,229 | 1,229 | 1,217 | 1,217 | -19 | -1.5% | 5,800 |
| 2022/04/25 | 1,240 | 1,240 | 1,231 | 1,236 | -12 | -1% | 3,600 |
| 2022/04/22 | 1,255 | 1,255 | 1,246 | 1,248 | -7 | -0.6% | 2,100 |
| 2022/04/21 | 1,270 | 1,273 | 1,255 | 1,255 | -30 | -2.3% | 1,300 |
| 2022/04/20 | 1,292 | 1,292 | 1,285 | 1,285 | +3 | +0.2% | 1,100 |
| 2022/04/19 | 1,279 | 1,282 | 1,279 | 1,282 | +14 | +1.1% | 1,000 |
| 2022/04/18 | 1,273 | 1,273 | 1,265 | 1,268 | -5 | -0.4% | 1,600 |
| 2022/04/15 | 1,271 | 1,273 | 1,259 | 1,273 | +20 | +1.6% | 3,800 |
| 2022/04/14 | 1,253 | 1,268 | 1,253 | 1,253 | ±0 | ±0% | 2,700 |
| 2022/04/13 | 1,250 | 1,253 | 1,250 | 1,253 | +1 | +0.1% | 800 |
| 2022/04/12 | 1,245 | 1,267 | 1,244 | 1,252 | +7 | +0.6% | 5,300 |
| 2022/04/11 | 1,245 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 1,400 |
| 2022/04/08 | 1,251 | 1,251 | 1,242 | 1,245 | -7 | -0.6% | 600 |
| 2022/04/07 | 1,252 | 1,267 | 1,252 | 1,252 | -6 | -0.5% | 600 |
| 2022/04/06 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 100 |
| 2022/04/05 | 1,253 | 1,261 | 1,253 | 1,258 | +10 | +0.8% | 400 |
| 2022/04/04 | 1,247 | 1,248 | 1,247 | 1,248 | +4 | +0.3% | 200 |
| 2022/04/01 | 1,241 | 1,250 | 1,241 | 1,244 | -6 | -0.5% | 600 |
| 2022/03/31 | 1,285 | 1,285 | 1,243 | 1,250 | -35 | -2.7% | 72,000 |
| 2022/03/30 | 1,267 | 1,285 | 1,255 | 1,285 | -31 | -2.4% | 1,400 |
| 2022/03/29 | 1,323 | 1,339 | 1,315 | 1,316 | +2 | +0.2% | 500 |
| 2022/03/28 | 1,311 | 1,314 | 1,311 | 1,314 | -10 | -0.8% | 2,700 |
| 2022/03/25 | 1,336 | 1,336 | 1,311 | 1,324 | +14 | +1.1% | 3,100 |
| 2022/03/24 | 1,317 | 1,317 | 1,295 | 1,310 | -10 | -0.8% | 2,800 |
| 2022/03/23 | 1,343 | 1,343 | 1,307 | 1,320 | -3 | -0.2% | 2,700 |
| 2022/03/22 | 1,345 | 1,345 | 1,323 | 1,323 | -12 | -0.9% | 1,200 |
| 2022/03/18 | 1,326 | 1,335 | 1,326 | 1,335 | +7 | +0.5% | 1,400 |
| 2022/03/17 | 1,325 | 1,328 | 1,325 | 1,328 | +12 | +0.9% | 1,500 |
| 2022/03/16 | 1,327 | 1,327 | 1,306 | 1,316 | +12 | +0.9% | 1,800 |
| 2022/03/15 | 1,280 | 1,304 | 1,280 | 1,304 | +26 | +2% | 600 |
| 2022/03/14 | 1,278 | 1,278 | 1,278 | 1,278 | - | - | 100 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,259 | 1,261 | 1,259 | 1,261 | +11 | +0.9% | 1,500 |
| 2022/03/09 | 1,260 | 1,260 | 1,241 | 1,250 | -10 | -0.8% | 2,500 |
| 2022/03/08 | 1,267 | 1,267 | 1,260 | 1,260 | -16 | -1.3% | 1,900 |
| 2022/03/07 | 1,280 | 1,289 | 1,271 | 1,276 | -3 | -0.2% | 2,800 |
801～
850
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
