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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/08/12 | 1,635 | 1,636 | 1,629 | 1,630 | -9 | -0.5% | 6,500 |
| 2015/08/11 | 1,644 | 1,652 | 1,636 | 1,639 | -19 | -1.1% | 11,800 |
| 2015/08/10 | 1,686 | 1,687 | 1,658 | 1,658 | -27 | -1.6% | 7,100 |
| 2015/08/07 | 1,685 | 1,685 | 1,662 | 1,685 | ±0 | ±0% | 4,000 |
| 2015/08/06 | 1,698 | 1,698 | 1,685 | 1,685 | -13 | -0.8% | 600 |
| 2015/08/05 | 1,669 | 1,698 | 1,669 | 1,698 | +20 | +1.2% | 4,800 |
| 2015/08/04 | 1,678 | 1,688 | 1,656 | 1,678 | +16 | +1% | 4,400 |
| 2015/08/03 | 1,647 | 1,666 | 1,646 | 1,662 | -3 | -0.2% | 5,500 |
| 2015/07/31 | 1,665 | 1,665 | 1,653 | 1,665 | -4 | -0.2% | 2,300 |
| 2015/07/30 | 1,680 | 1,680 | 1,660 | 1,669 | +20 | +1.2% | 3,100 |
| 2015/07/29 | 1,695 | 1,695 | 1,649 | 1,649 | -31 | -1.8% | 12,800 |
| 2015/07/28 | 1,648 | 1,699 | 1,638 | 1,680 | -143 | -7.8% | 30,500 |
| 2015/07/27 | 1,839 | 1,839 | 1,823 | 1,823 | +3 | +0.2% | 6,400 |
| 2015/07/24 | 1,840 | 1,840 | 1,816 | 1,820 | -3 | -0.2% | 4,700 |
| 2015/07/23 | 1,821 | 1,823 | 1,817 | 1,823 | -9 | -0.5% | 2,100 |
| 2015/07/22 | 1,840 | 1,840 | 1,813 | 1,832 | -7 | -0.4% | 2,300 |
| 2015/07/21 | 1,812 | 1,840 | 1,810 | 1,839 | +27 | +1.5% | 4,800 |
| 2015/07/17 | 1,838 | 1,838 | 1,812 | 1,812 | -26 | -1.4% | 5,300 |
| 2015/07/16 | 1,800 | 1,840 | 1,800 | 1,838 | ±0 | ±0% | 13,900 |
| 2015/07/15 | 1,807 | 1,838 | 1,794 | 1,838 | +45 | +2.5% | 4,800 |
| 2015/07/14 | 1,820 | 1,823 | 1,793 | 1,793 | +26 | +1.5% | 5,200 |
| 2015/07/13 | 1,770 | 1,813 | 1,767 | 1,767 | -9 | -0.5% | 4,900 |
| 2015/07/10 | 1,805 | 1,805 | 1,775 | 1,776 | +51 | +3% | 7,300 |
| 2015/07/09 | 1,747 | 1,756 | 1,700 | 1,725 | -54 | -3% | 11,100 |
| 2015/07/08 | 1,850 | 1,865 | 1,761 | 1,779 | -69 | -3.7% | 17,800 |
| 2015/07/07 | 1,849 | 1,850 | 1,830 | 1,848 | +35 | +1.9% | 12,000 |
| 2015/07/06 | 1,840 | 1,840 | 1,801 | 1,813 | +1 | +0.1% | 8,500 |
| 2015/07/03 | 1,814 | 1,815 | 1,805 | 1,812 | -3 | -0.2% | 3,700 |
| 2015/07/02 | 1,840 | 1,840 | 1,800 | 1,815 | +1 | +0.1% | 5,500 |
| 2015/07/01 | 1,763 | 1,819 | 1,763 | 1,814 | +51 | +2.9% | 3,800 |
| 2015/06/30 | 1,769 | 1,769 | 1,752 | 1,763 | +9 | +0.5% | 4,000 |
| 2015/06/29 | 1,758 | 1,780 | 1,746 | 1,754 | -44 | -2.4% | 5,300 |
2401～
2450
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
