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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,769 | 1,769 | 1,750 | 1,754 | -6 | -0.3% | 3,800 |
| 2017/07/19 | 1,764 | 1,765 | 1,752 | 1,760 | +2 | +0.1% | 3,100 |
| 2017/07/18 | 1,757 | 1,758 | 1,751 | 1,758 | +16 | +0.9% | 2,200 |
| 2017/07/14 | 1,767 | 1,767 | 1,741 | 1,742 | -8 | -0.5% | 3,900 |
| 2017/07/13 | 1,740 | 1,768 | 1,740 | 1,750 | +2 | +0.1% | 3,900 |
| 2017/07/12 | 1,774 | 1,777 | 1,748 | 1,748 | -7 | -0.4% | 10,900 |
| 2017/07/11 | 1,780 | 1,780 | 1,741 | 1,755 | -21 | -1.2% | 11,500 |
| 2017/07/10 | 1,779 | 1,782 | 1,706 | 1,776 | +1 | +0.1% | 17,000 |
| 2017/07/07 | 1,770 | 1,775 | 1,756 | 1,775 | +17 | +1% | 8,200 |
| 2017/07/06 | 1,748 | 1,758 | 1,735 | 1,758 | +26 | +1.5% | 12,600 |
| 2017/07/05 | 1,729 | 1,732 | 1,713 | 1,732 | +2 | +0.1% | 4,300 |
| 2017/07/04 | 1,735 | 1,736 | 1,719 | 1,730 | ±0 | ±0% | 12,600 |
| 2017/07/03 | 1,730 | 1,730 | 1,723 | 1,730 | +5 | +0.3% | 3,900 |
| 2017/06/30 | 1,731 | 1,731 | 1,725 | 1,725 | ±0 | ±0% | 2,800 |
| 2017/06/29 | 1,716 | 1,725 | 1,716 | 1,725 | +11 | +0.6% | 3,900 |
| 2017/06/28 | 1,718 | 1,719 | 1,714 | 1,714 | -6 | -0.3% | 1,500 |
| 2017/06/27 | 1,720 | 1,727 | 1,710 | 1,720 | +3 | +0.2% | 8,500 |
| 2017/06/26 | 1,717 | 1,730 | 1,717 | 1,717 | -10 | -0.6% | 2,500 |
| 2017/06/23 | 1,735 | 1,735 | 1,716 | 1,727 | -8 | -0.5% | 5,800 |
| 2017/06/22 | 1,734 | 1,735 | 1,734 | 1,735 | -4 | -0.2% | 700 |
| 2017/06/21 | 1,732 | 1,739 | 1,721 | 1,739 | +7 | +0.4% | 11,300 |
| 2017/06/20 | 1,750 | 1,750 | 1,725 | 1,732 | -23 | -1.3% | 15,600 |
| 2017/06/19 | 1,735 | 1,755 | 1,735 | 1,755 | +20 | +1.2% | 13,400 |
| 2017/06/16 | 1,749 | 1,749 | 1,728 | 1,735 | -4 | -0.2% | 15,900 |
| 2017/06/15 | 1,750 | 1,750 | 1,737 | 1,739 | -5 | -0.3% | 6,100 |
| 2017/06/14 | 1,748 | 1,748 | 1,744 | 1,744 | -4 | -0.2% | 1,000 |
| 2017/06/13 | 1,748 | 1,748 | 1,726 | 1,748 | -1 | -0.1% | 4,200 |
| 2017/06/12 | 1,749 | 1,750 | 1,739 | 1,749 | ±0 | ±0% | 1,800 |
| 2017/06/09 | 1,750 | 1,750 | 1,738 | 1,749 | ±0 | ±0% | 1,800 |
| 2017/06/08 | 1,731 | 1,749 | 1,731 | 1,749 | +10 | +0.6% | 1,400 |
| 2017/06/07 | 1,728 | 1,739 | 1,725 | 1,739 | +6 | +0.3% | 2,900 |
| 2017/06/06 | 1,742 | 1,752 | 1,727 | 1,733 | -7 | -0.4% | 2,900 |
| 2017/06/05 | 1,750 | 1,750 | 1,738 | 1,740 | -10 | -0.6% | 600 |
| 2017/06/02 | 1,746 | 1,750 | 1,725 | 1,750 | +6 | +0.3% | 3,700 |
| 2017/06/01 | 1,745 | 1,745 | 1,733 | 1,744 | +3 | +0.2% | 2,200 |
| 2017/05/31 | 1,717 | 1,744 | 1,717 | 1,741 | +35 | +2.1% | 2,200 |
| 2017/05/30 | 1,706 | 1,706 | 1,706 | 1,706 | -8 | -0.5% | 500 |
| 2017/05/29 | 1,719 | 1,719 | 1,702 | 1,714 | -4 | -0.2% | 1,600 |
| 2017/05/26 | 1,719 | 1,720 | 1,705 | 1,718 | +10 | +0.6% | 3,300 |
| 2017/05/25 | 1,719 | 1,719 | 1,708 | 1,708 | -19 | -1.1% | 4,500 |
| 2017/05/24 | 1,717 | 1,730 | 1,703 | 1,727 | +10 | +0.6% | 5,000 |
| 2017/05/23 | 1,745 | 1,754 | 1,717 | 1,717 | -28 | -1.6% | 4,700 |
| 2017/05/22 | 1,760 | 1,772 | 1,745 | 1,745 | -15 | -0.9% | 5,800 |
| 2017/05/19 | 1,750 | 1,761 | 1,745 | 1,760 | +10 | +0.6% | 16,400 |
| 2017/05/18 | 1,724 | 1,750 | 1,701 | 1,750 | +22 | +1.3% | 32,700 |
| 2017/05/17 | 1,697 | 1,728 | 1,672 | 1,728 | +48 | +2.9% | 22,200 |
| 2017/05/16 | 1,679 | 1,692 | 1,672 | 1,680 | -30 | -1.8% | 12,200 |
| 2017/05/15 | 1,710 | 1,715 | 1,672 | 1,710 | +140 | +8.9% | 54,600 |
| 2017/05/12 | 1,566 | 1,570 | 1,564 | 1,570 | -5 | -0.3% | 800 |
| 2017/05/11 | 1,575 | 1,575 | 1,575 | 1,575 | -4 | -0.3% | 1,000 |
1901～
1950
件表示中 / 3692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 | 207,800円 | +0.2% | +9.2% | 4.33% | 7.92倍 | 0.44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 |
| ナイス | 158,100円 | +5.4% | +1.6% | 4.11% | 5.86倍 | 0.35倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| Ｂガレージ | 150,700円 | +13.9% | +5.6% | 1.00% | 15.62倍 | 2.60倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| 明治電機 | 146,800円 | +3.9% | -3.4% | 4.09% | 8.35倍 | 0.56倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ＯＣＨＩ・ＨＤ | 136,000円 | +1.4% | -23.1% | 3.97% | 15.36倍 | 0.75倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
市場注目の銘柄
チャート関連のコラム
