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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,275 | 1,280 | 1,275 | 1,279 | +6 | +0.5% | 1,600 |
| 2022/03/03 | 1,291 | 1,292 | 1,273 | 1,273 | -17 | -1.3% | 3,800 |
| 2022/03/02 | 1,305 | 1,308 | 1,290 | 1,290 | -15 | -1.1% | 2,000 |
| 2022/03/01 | 1,306 | 1,310 | 1,293 | 1,305 | -1 | -0.1% | 2,200 |
| 2022/02/28 | 1,303 | 1,320 | 1,303 | 1,306 | -21 | -1.6% | 3,800 |
| 2022/02/25 | 1,336 | 1,336 | 1,317 | 1,327 | -5 | -0.4% | 3,000 |
| 2022/02/24 | 1,336 | 1,336 | 1,326 | 1,332 | +8 | +0.6% | 1,600 |
| 2022/02/22 | 1,323 | 1,326 | 1,301 | 1,324 | -7 | -0.5% | 900 |
| 2022/02/21 | 1,339 | 1,339 | 1,331 | 1,331 | +11 | +0.8% | 1,200 |
| 2022/02/18 | 1,338 | 1,338 | 1,278 | 1,320 | -20 | -1.5% | 5,600 |
| 2022/02/17 | 1,338 | 1,340 | 1,336 | 1,340 | +7 | +0.5% | 1,300 |
| 2022/02/16 | 1,333 | 1,333 | 1,329 | 1,333 | +12 | +0.9% | 1,200 |
| 2022/02/15 | 1,320 | 1,325 | 1,319 | 1,321 | +1 | +0.1% | 2,800 |
| 2022/02/14 | 1,317 | 1,326 | 1,316 | 1,320 | -1 | -0.1% | 2,300 |
| 2022/02/10 | 1,318 | 1,325 | 1,318 | 1,321 | -4 | -0.3% | 5,000 |
| 2022/02/09 | 1,320 | 1,325 | 1,317 | 1,325 | -4 | -0.3% | 1,800 |
| 2022/02/08 | 1,321 | 1,329 | 1,308 | 1,329 | -6 | -0.4% | 5,000 |
| 2022/02/07 | 1,352 | 1,382 | 1,316 | 1,335 | -8 | -0.6% | 5,600 |
| 2022/02/04 | 1,341 | 1,348 | 1,341 | 1,343 | +2 | +0.1% | 800 |
| 2022/02/03 | 1,345 | 1,345 | 1,341 | 1,341 | -10 | -0.7% | 2,100 |
| 2022/02/02 | 1,350 | 1,357 | 1,350 | 1,351 | +1 | +0.1% | 900 |
| 2022/02/01 | 1,344 | 1,354 | 1,344 | 1,350 | +6 | +0.4% | 800 |
| 2022/01/31 | 1,346 | 1,351 | 1,344 | 1,344 | -2 | -0.1% | 2,200 |
| 2022/01/28 | 1,367 | 1,367 | 1,341 | 1,346 | -14 | -1% | 1,500 |
| 2022/01/27 | 1,364 | 1,369 | 1,360 | 1,360 | -2 | -0.1% | 700 |
| 2022/01/26 | 1,367 | 1,369 | 1,360 | 1,362 | -6 | -0.4% | 1,800 |
| 2022/01/25 | 1,383 | 1,383 | 1,368 | 1,368 | -4 | -0.3% | 2,000 |
| 2022/01/24 | 1,371 | 1,374 | 1,371 | 1,372 | ±0 | ±0% | 1,000 |
| 2022/01/21 | 1,370 | 1,372 | 1,368 | 1,372 | -1 | -0.1% | 1,200 |
| 2022/01/20 | 1,373 | 1,376 | 1,370 | 1,373 | -3 | -0.2% | 1,700 |
| 2022/01/19 | 1,384 | 1,384 | 1,372 | 1,376 | -11 | -0.8% | 3,200 |
| 2022/01/18 | 1,393 | 1,393 | 1,387 | 1,387 | -3 | -0.2% | 2,500 |
| 2022/01/17 | 1,392 | 1,392 | 1,381 | 1,390 | +5 | +0.4% | 1,400 |
| 2022/01/14 | 1,391 | 1,391 | 1,380 | 1,385 | -4 | -0.3% | 1,600 |
| 2022/01/13 | 1,381 | 1,389 | 1,379 | 1,389 | +8 | +0.6% | 1,500 |
| 2022/01/12 | 1,381 | 1,383 | 1,379 | 1,381 | +3 | +0.2% | 1,300 |
| 2022/01/11 | 1,377 | 1,380 | 1,377 | 1,378 | +1 | +0.1% | 400 |
| 2022/01/07 | 1,381 | 1,381 | 1,377 | 1,377 | -5 | -0.4% | 300 |
| 2022/01/06 | 1,376 | 1,395 | 1,376 | 1,382 | -5 | -0.4% | 3,100 |
| 2022/01/05 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 200 |
| 2022/01/04 | 1,380 | 1,388 | 1,379 | 1,387 | +11 | +0.8% | 1,900 |
| 2021/12/30 | 1,384 | 1,387 | 1,376 | 1,376 | -7 | -0.5% | 2,800 |
| 2021/12/29 | 1,386 | 1,387 | 1,382 | 1,383 | -3 | -0.2% | 600 |
| 2021/12/28 | 1,391 | 1,392 | 1,386 | 1,386 | -4 | -0.3% | 2,500 |
| 2021/12/27 | 1,392 | 1,392 | 1,390 | 1,390 | -9 | -0.6% | 900 |
| 2021/12/24 | 1,395 | 1,400 | 1,395 | 1,399 | +13 | +0.9% | 2,700 |
| 2021/12/23 | 1,396 | 1,396 | 1,386 | 1,386 | -24 | -1.7% | 9,800 |
| 2021/12/22 | 1,410 | 1,410 | 1,402 | 1,410 | ±0 | ±0% | 1,100 |
| 2021/12/21 | 1,423 | 1,423 | 1,401 | 1,410 | +10 | +0.7% | 1,500 |
| 2021/12/20 | 1,400 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 1,800 |
851～
900
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
