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 |
---|---|---|---|---|---|---|---|
2017/12/07 | 2,289 | 2,345 | 2,289 | 2,300 | +11 | +0.5% | 4,600 |
2017/12/06 | 2,248 | 2,295 | 2,246 | 2,289 | +43 | +1.9% | 4,900 |
2017/12/05 | 2,251 | 2,298 | 2,242 | 2,246 | -39 | -1.7% | 3,500 |
2017/12/04 | 2,341 | 2,341 | 2,250 | 2,285 | -7 | -0.3% | 4,800 |
2017/12/01 | 2,340 | 2,340 | 2,268 | 2,292 | -48 | -2.1% | 7,600 |
2017/11/30 | 2,275 | 2,351 | 2,250 | 2,340 | +65 | +2.9% | 13,800 |
2017/11/29 | 2,314 | 2,321 | 2,275 | 2,275 | -25 | -1.1% | 5,500 |
2017/11/28 | 2,329 | 2,374 | 2,266 | 2,300 | -51 | -2.2% | 10,300 |
2017/11/27 | 2,409 | 2,428 | 2,266 | 2,351 | -79 | -3.3% | 20,400 |
2017/11/24 | 2,370 | 2,441 | 2,370 | 2,430 | +106 | +4.6% | 22,300 |
2017/11/22 | 2,276 | 2,325 | 2,257 | 2,324 | +90 | +4% | 27,500 |
2017/11/21 | 2,200 | 2,240 | 2,173 | 2,234 | +65 | +3% | 17,600 |
2017/11/20 | 2,131 | 2,172 | 2,130 | 2,169 | +70 | +3.3% | 11,400 |
2017/11/17 | 2,092 | 2,099 | 2,089 | 2,099 | +24 | +1.2% | 4,400 |
2017/11/16 | 2,084 | 2,099 | 2,070 | 2,075 | -16 | -0.8% | 15,900 |
2017/11/15 | 2,100 | 2,100 | 2,070 | 2,091 | -9 | -0.4% | 10,200 |
2017/11/14 | 2,064 | 2,110 | 2,064 | 2,100 | +30 | +1.4% | 9,100 |
2017/11/13 | 2,079 | 2,080 | 2,040 | 2,070 | ±0 | ±0% | 6,600 |
2017/11/10 | 2,082 | 2,082 | 2,070 | 2,070 | -12 | -0.6% | 500 |
2017/11/09 | 2,090 | 2,119 | 2,080 | 2,082 | -7 | -0.3% | 13,500 |
2017/11/08 | 2,075 | 2,089 | 2,075 | 2,089 | +19 | +0.9% | 1,500 |
2017/11/07 | 2,070 | 2,078 | 2,058 | 2,070 | ±0 | ±0% | 2,600 |
2017/11/06 | 2,059 | 2,078 | 2,059 | 2,070 | -9 | -0.4% | 3,700 |
2017/11/02 | 2,073 | 2,080 | 2,050 | 2,079 | ±0 | ±0% | 6,400 |
2017/11/01 | 2,000 | 2,090 | 1,990 | 2,079 | +79 | +4% | 25,800 |
2017/10/31 | 1,981 | 2,000 | 1,980 | 2,000 | +1 | +0.1% | 9,800 |
2017/10/30 | 1,979 | 1,999 | 1,975 | 1,999 | +30 | +1.5% | 7,100 |
2017/10/27 | 1,970 | 1,975 | 1,969 | 1,969 | ±0 | ±0% | 1,600 |
2017/10/26 | 1,970 | 1,970 | 1,969 | 1,969 | +9 | +0.5% | 1,600 |
2017/10/25 | 1,950 | 1,967 | 1,950 | 1,960 | +14 | +0.7% | 6,600 |
2017/10/24 | 1,945 | 1,946 | 1,932 | 1,946 | +3 | +0.2% | 2,700 |
2017/10/23 | 1,936 | 1,947 | 1,931 | 1,943 | ±0 | ±0% | 2,200 |
2017/10/20 | 1,952 | 1,960 | 1,943 | 1,943 | -25 | -1.3% | 2,400 |
2017/10/19 | 1,963 | 1,968 | 1,955 | 1,968 | +15 | +0.8% | 1,900 |
2017/10/18 | 1,973 | 1,973 | 1,952 | 1,953 | -20 | -1% | 3,300 |
2017/10/17 | 1,955 | 1,983 | 1,955 | 1,973 | -12 | -0.6% | 7,900 |
2017/10/16 | 1,988 | 1,996 | 1,972 | 1,985 | +16 | +0.8% | 5,200 |
2017/10/13 | 1,960 | 1,969 | 1,950 | 1,969 | +20 | +1% | 5,500 |
2017/10/12 | 1,914 | 1,952 | 1,914 | 1,949 | +35 | +1.8% | 4,700 |
2017/10/11 | 1,915 | 1,916 | 1,905 | 1,914 | +2 | +0.1% | 4,100 |
2017/10/10 | 1,916 | 1,919 | 1,901 | 1,912 | -44 | -2.2% | 8,000 |
2017/10/06 | 1,951 | 1,971 | 1,946 | 1,956 | +5 | +0.3% | 1,600 |
2017/10/05 | 1,955 | 1,955 | 1,951 | 1,951 | ±0 | ±0% | 2,100 |
2017/10/04 | 1,949 | 1,953 | 1,933 | 1,951 | +2 | +0.1% | 5,700 |
2017/10/03 | 1,949 | 1,950 | 1,946 | 1,949 | +3 | +0.2% | 1,800 |
2017/10/02 | 1,930 | 1,948 | 1,920 | 1,946 | +35 | +1.8% | 3,800 |
2017/09/29 | 1,910 | 1,915 | 1,896 | 1,911 | +5 | +0.3% | 3,400 |
2017/09/28 | 1,999 | 1,999 | 1,876 | 1,906 | -57 | -2.9% | 18,200 |
2017/09/27 | 1,969 | 2,005 | 1,949 | 1,963 | +13 | +0.7% | 6,700 |
2017/09/26 | 1,920 | 1,950 | 1,898 | 1,950 | +57 | +3% | 6,200 |
1851~
1900
件表示中 / 3737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 | 289,900円 | +7.9% | +0.9% | 3.83% | 9.17倍 | 0.56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 |
橋本総HD | 128,700円 | +5.2% | +6.6% | 3.89% | 8.62倍 | 0.77倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
ナガホリ | 159,400円 | -2.1% | +15.4% | 0.63% | 61.12倍 | 1.88倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
リックス | 305,000円 | +4.2% | -2.8% | 4.79% | 8.67倍 | 0.97倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
高 島 | 151,500円 | +16.4% | +28.5% | 5.94% | 13.61倍 | 1.08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