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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,815 | 1,815 | 1,785 | 1,787 | -33 | -1.8% | 8,600 |
| 2017/08/25 | 1,831 | 1,831 | 1,763 | 1,820 | -11 | -0.6% | 4,600 |
| 2017/08/24 | 1,827 | 1,831 | 1,820 | 1,831 | +4 | +0.2% | 4,500 |
| 2017/08/23 | 1,844 | 1,853 | 1,825 | 1,827 | +1 | +0.1% | 4,200 |
| 2017/08/22 | 1,854 | 1,860 | 1,825 | 1,826 | -28 | -1.5% | 4,100 |
| 2017/08/21 | 1,830 | 1,854 | 1,819 | 1,854 | +16 | +0.9% | 5,700 |
| 2017/08/18 | 1,820 | 1,848 | 1,819 | 1,838 | +8 | +0.4% | 5,300 |
| 2017/08/17 | 1,784 | 1,830 | 1,775 | 1,830 | +55 | +3.1% | 7,900 |
| 2017/08/16 | 1,776 | 1,777 | 1,768 | 1,775 | +12 | +0.7% | 2,500 |
| 2017/08/15 | 1,745 | 1,763 | 1,745 | 1,763 | +19 | +1.1% | 1,400 |
| 2017/08/14 | 1,755 | 1,755 | 1,728 | 1,744 | -11 | -0.6% | 1,900 |
| 2017/08/10 | 1,760 | 1,761 | 1,751 | 1,755 | -6 | -0.3% | 2,800 |
| 2017/08/09 | 1,764 | 1,776 | 1,758 | 1,761 | -19 | -1.1% | 3,700 |
| 2017/08/08 | 1,778 | 1,781 | 1,772 | 1,780 | +2 | +0.1% | 2,600 |
| 2017/08/07 | 1,762 | 1,778 | 1,760 | 1,778 | +17 | +1% | 5,600 |
| 2017/08/04 | 1,773 | 1,773 | 1,757 | 1,761 | -12 | -0.7% | 2,900 |
| 2017/08/03 | 1,769 | 1,774 | 1,755 | 1,773 | -8 | -0.4% | 1,400 |
| 2017/08/02 | 1,763 | 1,784 | 1,752 | 1,781 | +17 | +1% | 5,200 |
| 2017/08/01 | 1,785 | 1,785 | 1,753 | 1,764 | -6 | -0.3% | 11,500 |
| 2017/07/31 | 1,747 | 1,770 | 1,740 | 1,770 | +10 | +0.6% | 7,800 |
| 2017/07/28 | 1,765 | 1,765 | 1,760 | 1,760 | -9 | -0.5% | 2,700 |
| 2017/07/27 | 1,767 | 1,769 | 1,764 | 1,769 | +6 | +0.3% | 1,400 |
| 2017/07/26 | 1,761 | 1,769 | 1,761 | 1,763 | -6 | -0.3% | 1,300 |
| 2017/07/25 | 1,758 | 1,769 | 1,758 | 1,769 | +11 | +0.6% | 5,800 |
| 2017/07/24 | 1,759 | 1,759 | 1,758 | 1,758 | -2 | -0.1% | 400 |
| 2017/07/21 | 1,760 | 1,760 | 1,750 | 1,760 | +6 | +0.3% | 1,100 |
| 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 |
1951～
2000
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
