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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/26 | 1,808 | 1,808 | 1,791 | 1,798 | -11 | -0.6% | 4,400 |
| 2015/06/25 | 1,794 | 1,814 | 1,778 | 1,809 | +27 | +1.5% | 5,700 |
| 2015/06/24 | 1,780 | 1,795 | 1,776 | 1,782 | +12 | +0.7% | 3,400 |
| 2015/06/23 | 1,724 | 1,770 | 1,721 | 1,770 | +33 | +1.9% | 8,400 |
| 2015/06/22 | 1,695 | 1,751 | 1,695 | 1,737 | +22 | +1.3% | 25,800 |
| 2015/06/19 | 1,746 | 1,746 | 1,647 | 1,715 | -16 | -0.9% | 32,200 |
| 2015/06/18 | 1,733 | 1,733 | 1,715 | 1,731 | -2 | -0.1% | 4,100 |
| 2015/06/17 | 1,741 | 1,741 | 1,717 | 1,733 | -7 | -0.4% | 8,100 |
| 2015/06/16 | 1,750 | 1,750 | 1,732 | 1,740 | -8 | -0.5% | 8,400 |
| 2015/06/15 | 1,745 | 1,750 | 1,742 | 1,748 | +6 | +0.3% | 14,300 |
| 2015/06/12 | 1,736 | 1,742 | 1,731 | 1,742 | +13 | +0.8% | 11,400 |
| 2015/06/11 | 1,715 | 1,729 | 1,712 | 1,729 | +9 | +0.5% | 6,700 |
| 2015/06/10 | 1,720 | 1,730 | 1,714 | 1,720 | -2 | -0.1% | 9,100 |
| 2015/06/09 | 1,699 | 1,722 | 1,699 | 1,722 | +14 | +0.8% | 12,600 |
| 2015/06/08 | 1,680 | 1,708 | 1,679 | 1,708 | +41 | +2.5% | 17,800 |
| 2015/06/05 | 1,657 | 1,668 | 1,645 | 1,667 | +17 | +1% | 8,800 |
| 2015/06/04 | 1,655 | 1,672 | 1,643 | 1,650 | -11 | -0.7% | 12,600 |
| 2015/06/03 | 1,650 | 1,661 | 1,650 | 1,661 | +6 | +0.4% | 4,200 |
2451～
2500
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
