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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,557 | 1,566 | 1,547 | 1,566 | +33 | +2.2% | 10,800 |
| 2015/11/20 | 1,535 | 1,535 | 1,533 | 1,533 | -6 | -0.4% | 1,300 |
| 2015/11/19 | 1,532 | 1,540 | 1,531 | 1,539 | +9 | +0.6% | 7,700 |
| 2015/11/18 | 1,534 | 1,535 | 1,530 | 1,530 | -3 | -0.2% | 3,400 |
| 2015/11/17 | 1,540 | 1,540 | 1,527 | 1,533 | ±0 | ±0% | 4,400 |
| 2015/11/16 | 1,544 | 1,544 | 1,533 | 1,533 | -1 | -0.1% | 1,400 |
| 2015/11/13 | 1,545 | 1,545 | 1,530 | 1,534 | -11 | -0.7% | 5,600 |
| 2015/11/12 | 1,541 | 1,546 | 1,541 | 1,545 | +5 | +0.3% | 2,000 |
| 2015/11/11 | 1,550 | 1,550 | 1,540 | 1,540 | ±0 | ±0% | 3,800 |
| 2015/11/10 | 1,556 | 1,556 | 1,540 | 1,540 | -16 | -1% | 2,300 |
| 2015/11/09 | 1,557 | 1,557 | 1,545 | 1,556 | -2 | -0.1% | 1,700 |
| 2015/11/06 | 1,540 | 1,558 | 1,540 | 1,558 | +19 | +1.2% | 6,600 |
| 2015/11/05 | 1,532 | 1,553 | 1,532 | 1,539 | +1 | +0.1% | 3,100 |
| 2015/11/04 | 1,536 | 1,543 | 1,536 | 1,538 | +6 | +0.4% | 2,400 |
| 2015/11/02 | 1,528 | 1,532 | 1,524 | 1,532 | +3 | +0.2% | 1,200 |
| 2015/10/30 | 1,549 | 1,549 | 1,529 | 1,529 | -12 | -0.8% | 3,500 |
| 2015/10/29 | 1,545 | 1,545 | 1,535 | 1,541 | ±0 | ±0% | 4,200 |
| 2015/10/28 | 1,554 | 1,554 | 1,541 | 1,541 | -12 | -0.8% | 5,100 |
| 2015/10/27 | 1,559 | 1,563 | 1,544 | 1,553 | +16 | +1% | 12,100 |
| 2015/10/26 | 1,539 | 1,545 | 1,537 | 1,537 | +2 | +0.1% | 5,100 |
| 2015/10/23 | 1,539 | 1,539 | 1,533 | 1,535 | +1 | +0.1% | 4,400 |
| 2015/10/22 | 1,533 | 1,536 | 1,525 | 1,534 | +1 | +0.1% | 1,900 |
| 2015/10/21 | 1,539 | 1,549 | 1,531 | 1,533 | -1 | -0.1% | 5,100 |
| 2015/10/20 | 1,528 | 1,536 | 1,527 | 1,534 | +11 | +0.7% | 3,300 |
| 2015/10/19 | 1,526 | 1,526 | 1,523 | 1,523 | -1 | -0.1% | 1,600 |
| 2015/10/16 | 1,524 | 1,525 | 1,518 | 1,524 | ±0 | ±0% | 4,000 |
| 2015/10/15 | 1,522 | 1,525 | 1,516 | 1,524 | +2 | +0.1% | 3,400 |
| 2015/10/14 | 1,519 | 1,524 | 1,518 | 1,522 | +4 | +0.3% | 2,100 |
| 2015/10/13 | 1,531 | 1,531 | 1,516 | 1,518 | ±0 | ±0% | 3,700 |
| 2015/10/09 | 1,516 | 1,521 | 1,515 | 1,518 | +2 | +0.1% | 1,400 |
| 2015/10/08 | 1,514 | 1,520 | 1,514 | 1,516 | +3 | +0.2% | 2,100 |
| 2015/10/07 | 1,513 | 1,523 | 1,512 | 1,513 | -7 | -0.5% | 1,300 |
| 2015/10/06 | 1,538 | 1,538 | 1,517 | 1,520 | ±0 | ±0% | 2,000 |
| 2015/10/05 | 1,520 | 1,520 | 1,511 | 1,520 | ±0 | ±0% | 3,800 |
| 2015/10/02 | 1,516 | 1,520 | 1,510 | 1,520 | +4 | +0.3% | 1,300 |
| 2015/10/01 | 1,527 | 1,527 | 1,513 | 1,516 | +3 | +0.2% | 600 |
| 2015/09/30 | 1,511 | 1,527 | 1,506 | 1,513 | -5 | -0.3% | 2,800 |
| 2015/09/29 | 1,544 | 1,544 | 1,516 | 1,518 | -19 | -1.2% | 3,400 |
| 2015/09/28 | 1,551 | 1,551 | 1,537 | 1,537 | +2 | +0.1% | 1,700 |
| 2015/09/25 | 1,558 | 1,558 | 1,518 | 1,535 | +12 | +0.8% | 3,500 |
| 2015/09/24 | 1,531 | 1,540 | 1,523 | 1,523 | -18 | -1.2% | 5,900 |
| 2015/09/18 | 1,545 | 1,545 | 1,539 | 1,541 | -4 | -0.3% | 3,300 |
| 2015/09/17 | 1,560 | 1,560 | 1,539 | 1,545 | -5 | -0.3% | 5,400 |
| 2015/09/16 | 1,546 | 1,559 | 1,529 | 1,550 | +29 | +1.9% | 5,600 |
| 2015/09/15 | 1,530 | 1,531 | 1,521 | 1,521 | ±0 | ±0% | 4,600 |
| 2015/09/14 | 1,522 | 1,528 | 1,515 | 1,521 | +4 | +0.3% | 4,900 |
| 2015/09/11 | 1,513 | 1,521 | 1,513 | 1,517 | +4 | +0.3% | 2,500 |
| 2015/09/10 | 1,502 | 1,513 | 1,498 | 1,513 | -2 | -0.1% | 11,300 |
| 2015/09/09 | 1,516 | 1,529 | 1,510 | 1,515 | +2 | +0.1% | 9,000 |
| 2015/09/08 | 1,507 | 1,530 | 1,506 | 1,513 | ±0 | ±0% | 16,100 |
2351～
2400
件表示中 / 3736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 | 268,000円 | +7.9% | +0.9% | 4.14% | 8.48倍 | 0.52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 |
| スズデン | 169,900円 | +0.6% | -17.2% | 4.83% | 16.67倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| ソーダニッカ | 106,900円 | +8.2% | +7.8% | 3.74% | 10.58倍 | 0.82倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| アセンテック | 167,900円 | +16.6% | +42.0% | 0.00% | 20.20倍 | 5.73倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| アルファパチェ | 248,700円 | +10.8% | +14.1% | 1.41% | 24.73倍 | 3.99倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
