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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/07 | 1,510 | 1,530 | 1,503 | 1,513 | -22 | -1.4% | 5,200 |
| 2015/09/04 | 1,560 | 1,560 | 1,529 | 1,535 | -28 | -1.8% | 6,000 |
| 2015/09/03 | 1,551 | 1,565 | 1,551 | 1,563 | +21 | +1.4% | 5,900 |
| 2015/09/02 | 1,529 | 1,556 | 1,529 | 1,542 | -6 | -0.4% | 8,800 |
| 2015/09/01 | 1,553 | 1,554 | 1,528 | 1,548 | -18 | -1.1% | 21,400 |
| 2015/08/31 | 1,573 | 1,573 | 1,566 | 1,566 | -45 | -2.8% | 42,400 |
| 2015/08/28 | 1,599 | 1,611 | 1,597 | 1,611 | +17 | +1.1% | 3,200 |
| 2015/08/27 | 1,600 | 1,600 | 1,587 | 1,594 | -16 | -1% | 3,900 |
| 2015/08/26 | 1,613 | 1,616 | 1,599 | 1,610 | +10 | +0.6% | 4,400 |
| 2015/08/25 | 1,584 | 1,608 | 1,546 | 1,600 | ±0 | ±0% | 11,700 |
| 2015/08/24 | 1,595 | 1,610 | 1,577 | 1,600 | -33 | -2% | 11,100 |
| 2015/08/21 | 1,585 | 1,647 | 1,585 | 1,633 | -16 | -1% | 11,400 |
| 2015/08/20 | 1,669 | 1,669 | 1,641 | 1,649 | -20 | -1.2% | 6,800 |
| 2015/08/19 | 1,673 | 1,673 | 1,651 | 1,669 | +8 | +0.5% | 3,800 |
| 2015/08/18 | 1,670 | 1,670 | 1,649 | 1,661 | +18 | +1.1% | 2,800 |
| 2015/08/17 | 1,668 | 1,668 | 1,640 | 1,643 | -12 | -0.7% | 2,600 |
| 2015/08/14 | 1,650 | 1,655 | 1,649 | 1,655 | +16 | +1% | 3,900 |
| 2015/08/13 | 1,621 | 1,639 | 1,612 | 1,639 | +9 | +0.6% | 9,400 |
2401～
2450
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
