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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,604 | 1,610 | 1,592 | 1,605 | ±0 | ±0% | 4,000 |
| 2017/03/31 | 1,604 | 1,605 | 1,603 | 1,605 | -2 | -0.1% | 1,300 |
| 2017/03/30 | 1,595 | 1,608 | 1,594 | 1,607 | +13 | +0.8% | 3,900 |
| 2017/03/29 | 1,594 | 1,594 | 1,585 | 1,594 | -17 | -1.1% | 7,000 |
| 2017/03/28 | 1,604 | 1,612 | 1,604 | 1,611 | ±0 | ±0% | 1,900 |
| 2017/03/27 | 1,605 | 1,613 | 1,600 | 1,611 | -3 | -0.2% | 6,300 |
| 2017/03/24 | 1,615 | 1,616 | 1,606 | 1,614 | +8 | +0.5% | 2,600 |
| 2017/03/23 | 1,600 | 1,610 | 1,600 | 1,606 | -9 | -0.6% | 3,700 |
| 2017/03/22 | 1,612 | 1,615 | 1,612 | 1,615 | +3 | +0.2% | 3,400 |
| 2017/03/21 | 1,611 | 1,612 | 1,611 | 1,612 | ±0 | ±0% | 7,700 |
| 2017/03/17 | 1,610 | 1,617 | 1,609 | 1,612 | -6 | -0.4% | 2,900 |
| 2017/03/16 | 1,621 | 1,625 | 1,618 | 1,618 | -4 | -0.2% | 2,600 |
| 2017/03/15 | 1,609 | 1,628 | 1,609 | 1,622 | +6 | +0.4% | 3,000 |
| 2017/03/14 | 1,623 | 1,624 | 1,610 | 1,616 | -8 | -0.5% | 2,000 |
| 2017/03/13 | 1,625 | 1,645 | 1,620 | 1,624 | +10 | +0.6% | 6,100 |
| 2017/03/10 | 1,612 | 1,619 | 1,605 | 1,614 | +1 | +0.1% | 8,000 |
| 2017/03/09 | 1,610 | 1,613 | 1,610 | 1,613 | +1 | +0.1% | 1,200 |
| 2017/03/08 | 1,600 | 1,612 | 1,600 | 1,612 | -3 | -0.2% | 2,900 |
| 2017/03/07 | 1,615 | 1,615 | 1,605 | 1,615 | ±0 | ±0% | 7,400 |
| 2017/03/06 | 1,615 | 1,623 | 1,614 | 1,615 | ±0 | ±0% | 1,900 |
| 2017/03/03 | 1,608 | 1,620 | 1,605 | 1,615 | +7 | +0.4% | 2,500 |
| 2017/03/02 | 1,608 | 1,609 | 1,605 | 1,608 | ±0 | ±0% | 1,700 |
| 2017/03/01 | 1,625 | 1,625 | 1,608 | 1,608 | -13 | -0.8% | 1,400 |
| 2017/02/28 | 1,621 | 1,621 | 1,621 | 1,621 | ±0 | ±0% | 300 |
| 2017/02/27 | 1,622 | 1,624 | 1,615 | 1,621 | -3 | -0.2% | 3,000 |
| 2017/02/24 | 1,630 | 1,630 | 1,620 | 1,624 | +14 | +0.9% | 2,100 |
| 2017/02/23 | 1,620 | 1,620 | 1,606 | 1,610 | -16 | -1% | 4,500 |
| 2017/02/22 | 1,637 | 1,637 | 1,620 | 1,626 | -13 | -0.8% | 5,100 |
| 2017/02/21 | 1,633 | 1,645 | 1,624 | 1,639 | +15 | +0.9% | 8,900 |
| 2017/02/20 | 1,619 | 1,625 | 1,607 | 1,624 | +13 | +0.8% | 4,000 |
| 2017/02/17 | 1,599 | 1,620 | 1,594 | 1,611 | +17 | +1.1% | 7,400 |
| 2017/02/16 | 1,594 | 1,599 | 1,587 | 1,594 | ±0 | ±0% | 8,300 |
| 2017/02/15 | 1,581 | 1,594 | 1,580 | 1,594 | +13 | +0.8% | 5,900 |
| 2017/02/14 | 1,570 | 1,581 | 1,565 | 1,581 | +26 | +1.7% | 5,900 |
| 2017/02/13 | 1,565 | 1,565 | 1,550 | 1,555 | -10 | -0.6% | 4,900 |
| 2017/02/10 | 1,564 | 1,571 | 1,561 | 1,565 | +5 | +0.3% | 2,000 |
| 2017/02/09 | 1,550 | 1,566 | 1,550 | 1,560 | +15 | +1% | 6,100 |
| 2017/02/08 | 1,530 | 1,545 | 1,530 | 1,545 | +5 | +0.3% | 2,300 |
| 2017/02/07 | 1,535 | 1,540 | 1,521 | 1,540 | +5 | +0.3% | 2,300 |
| 2017/02/06 | 1,535 | 1,535 | 1,520 | 1,535 | ±0 | ±0% | 3,000 |
| 2017/02/03 | 1,530 | 1,535 | 1,528 | 1,535 | +15 | +1% | 2,400 |
| 2017/02/02 | 1,524 | 1,528 | 1,520 | 1,520 | +5 | +0.3% | 3,400 |
| 2017/02/01 | 1,522 | 1,527 | 1,509 | 1,515 | +18 | +1.2% | 3,600 |
| 2017/01/31 | 1,495 | 1,506 | 1,479 | 1,497 | -29 | -1.9% | 21,300 |
| 2017/01/30 | 1,518 | 1,529 | 1,509 | 1,526 | +8 | +0.5% | 5,500 |
| 2017/01/27 | 1,510 | 1,518 | 1,505 | 1,518 | ±0 | ±0% | 2,100 |
| 2017/01/26 | 1,508 | 1,518 | 1,508 | 1,518 | +10 | +0.7% | 1,500 |
| 2017/01/25 | 1,510 | 1,510 | 1,498 | 1,508 | ±0 | ±0% | 2,800 |
| 2017/01/24 | 1,506 | 1,510 | 1,502 | 1,508 | +3 | +0.2% | 1,200 |
| 2017/01/23 | 1,500 | 1,510 | 1,500 | 1,505 | +4 | +0.3% | 2,700 |
2051～
2100
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
