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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,795 | 1,829 | 1,794 | 1,829 | +35 | +2% | 12,800 |
| 2015/03/17 | 1,779 | 1,794 | 1,779 | 1,794 | +19 | +1.1% | 5,800 |
| 2015/03/16 | 1,770 | 1,779 | 1,770 | 1,775 | +17 | +1% | 6,200 |
| 2015/03/13 | 1,751 | 1,758 | 1,751 | 1,758 | +18 | +1% | 300 |
| 2015/03/12 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 2,700 |
| 2015/03/11 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 1,600 |
| 2015/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/09 | 1,721 | 1,787 | 1,721 | 1,787 | +26 | +1.5% | 3,400 |
| 2015/03/06 | 1,772 | 1,772 | 1,761 | 1,761 | -6 | -0.3% | 200 |
| 2015/03/05 | 1,751 | 1,767 | 1,751 | 1,767 | +1 | +0.1% | 800 |
| 2015/03/04 | 1,775 | 1,776 | 1,766 | 1,766 | +1 | +0.1% | 900 |
| 2015/03/03 | 1,789 | 1,789 | 1,761 | 1,765 | +15 | +0.9% | 900 |
| 2015/03/02 | 1,750 | 1,753 | 1,750 | 1,750 | ±0 | ±0% | 900 |
| 2015/02/27 | 1,751 | 1,751 | 1,750 | 1,750 | -21 | -1.2% | 200 |
| 2015/02/26 | 1,788 | 1,788 | 1,771 | 1,771 | -24 | -1.3% | 1,500 |
| 2015/02/25 | 1,794 | 1,795 | 1,787 | 1,795 | +11 | +0.6% | 1,500 |
| 2015/02/24 | 1,780 | 1,784 | 1,780 | 1,784 | +10 | +0.6% | 500 |
| 2015/02/23 | 1,774 | 1,774 | 1,774 | 1,774 | ±0 | ±0% | 400 |
| 2015/02/20 | 1,774 | 1,774 | 1,774 | 1,774 | -1 | -0.1% | 100 |
| 2015/02/19 | 1,775 | 1,775 | 1,775 | 1,775 | +4 | +0.2% | 1,000 |
| 2015/02/18 | 1,768 | 1,771 | 1,761 | 1,771 | -3 | -0.2% | 2,300 |
| 2015/02/17 | 1,778 | 1,778 | 1,766 | 1,774 | +28 | +1.6% | 2,500 |
| 2015/02/16 | 1,748 | 1,748 | 1,732 | 1,746 | +25 | +1.5% | 1,500 |
| 2015/02/13 | 1,707 | 1,732 | 1,707 | 1,721 | +11 | +0.6% | 2,200 |
| 2015/02/12 | 1,691 | 1,710 | 1,691 | 1,710 | +33 | +2% | 900 |
| 2015/02/10 | 1,677 | 1,677 | 1,677 | 1,677 | +3 | +0.2% | 200 |
| 2015/02/09 | 1,674 | 1,674 | 1,674 | 1,674 | +17 | +1% | 500 |
| 2015/02/06 | 1,700 | 1,700 | 1,652 | 1,657 | -61 | -3.6% | 4,900 |
| 2015/02/05 | 1,721 | 1,721 | 1,700 | 1,718 | -3 | -0.2% | 3,200 |
| 2015/02/04 | 1,760 | 1,760 | 1,721 | 1,721 | -43 | -2.4% | 1,200 |
| 2015/02/03 | 1,752 | 1,764 | 1,752 | 1,764 | +6 | +0.3% | 500 |
| 2015/02/02 | 1,758 | 1,758 | 1,758 | 1,758 | -22 | -1.2% | 100 |
| 2015/01/30 | 1,757 | 1,780 | 1,757 | 1,780 | ±0 | ±0% | 600 |
| 2015/01/29 | 1,828 | 1,831 | 1,700 | 1,780 | -51 | -2.8% | 4,500 |
| 2015/01/28 | 1,850 | 1,850 | 1,831 | 1,831 | -19 | -1% | 1,800 |
| 2015/01/27 | 1,815 | 1,850 | 1,815 | 1,850 | +73 | +4.1% | 10,200 |
| 2015/01/26 | 1,815 | 1,815 | 1,777 | 1,777 | -42 | -2.3% | 7,800 |
| 2015/01/23 | 1,819 | 1,819 | 1,803 | 1,819 | +18 | +1% | 2,200 |
| 2015/01/22 | 1,784 | 1,801 | 1,784 | 1,801 | +20 | +1.1% | 200 |
| 2015/01/21 | 1,820 | 1,820 | 1,781 | 1,781 | -39 | -2.1% | 3,400 |
| 2015/01/20 | 1,799 | 1,820 | 1,785 | 1,820 | +27 | +1.5% | 11,200 |
| 2015/01/19 | 1,796 | 1,796 | 1,793 | 1,793 | ±0 | ±0% | 1,300 |
| 2015/01/16 | 1,795 | 1,795 | 1,753 | 1,793 | -2 | -0.1% | 5,500 |
| 2015/01/15 | 1,775 | 1,795 | 1,775 | 1,795 | +5 | +0.3% | 900 |
| 2015/01/14 | 1,797 | 1,797 | 1,790 | 1,790 | -7 | -0.4% | 1,300 |
| 2015/01/13 | 1,797 | 1,797 | 1,796 | 1,797 | ±0 | ±0% | 1,100 |
| 2015/01/09 | 1,795 | 1,797 | 1,795 | 1,797 | ±0 | ±0% | 1,000 |
| 2015/01/08 | 1,750 | 1,800 | 1,746 | 1,797 | +42 | +2.4% | 3,200 |
| 2015/01/07 | 1,751 | 1,768 | 1,751 | 1,755 | -30 | -1.7% | 1,900 |
| 2015/01/06 | 1,785 | 1,785 | 1,745 | 1,785 | -5 | -0.3% | 600 |
2551～
2600
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
