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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,560 | 1,570 | 1,560 | 1,560 | -10 | -0.6% | 1,000 |
| 2013/07/26 | 1,567 | 1,570 | 1,548 | 1,570 | +10 | +0.6% | 5,900 |
| 2013/07/25 | 1,560 | 1,560 | 1,553 | 1,560 | ±0 | ±0% | 3,900 |
| 2013/07/24 | 1,574 | 1,574 | 1,560 | 1,560 | -14 | -0.9% | 1,600 |
| 2013/07/23 | 1,572 | 1,574 | 1,565 | 1,574 | +13 | +0.8% | 700 |
| 2013/07/22 | 1,588 | 1,588 | 1,560 | 1,561 | +3 | +0.2% | 2,300 |
| 2013/07/19 | 1,570 | 1,570 | 1,558 | 1,558 | -22 | -1.4% | 1,900 |
| 2013/07/18 | 1,602 | 1,602 | 1,565 | 1,580 | -39 | -2.4% | 2,800 |
| 2013/07/17 | 1,608 | 1,619 | 1,601 | 1,619 | +8 | +0.5% | 2,800 |
| 2013/07/16 | 1,672 | 1,672 | 1,611 | 1,611 | -21 | -1.3% | 2,100 |
| 2013/07/12 | 1,643 | 1,643 | 1,630 | 1,632 | +2 | +0.1% | 1,500 |
| 2013/07/11 | 1,637 | 1,637 | 1,630 | 1,630 | ±0 | ±0% | 5,200 |
| 2013/07/10 | 1,636 | 1,636 | 1,620 | 1,630 | -7 | -0.4% | 4,900 |
| 2013/07/09 | 1,642 | 1,642 | 1,629 | 1,637 | +3 | +0.2% | 4,800 |
| 2013/07/08 | 1,645 | 1,645 | 1,634 | 1,634 | -8 | -0.5% | 4,700 |
| 2013/07/05 | 1,638 | 1,642 | 1,638 | 1,642 | -23 | -1.4% | 5,200 |
| 2013/07/04 | 1,660 | 1,665 | 1,660 | 1,665 | +7 | +0.4% | 2,900 |
| 2013/07/03 | 1,669 | 1,670 | 1,645 | 1,658 | -2 | -0.1% | 2,200 |
| 2013/07/02 | 1,650 | 1,700 | 1,650 | 1,660 | +28 | +1.7% | 5,700 |
| 2013/07/01 | 1,640 | 1,640 | 1,630 | 1,632 | +4 | +0.2% | 2,700 |
| 2013/06/28 | 1,649 | 1,650 | 1,628 | 1,628 | -21 | -1.3% | 5,000 |
| 2013/06/27 | 1,609 | 1,649 | 1,609 | 1,649 | +46 | +2.9% | 7,700 |
| 2013/06/26 | 1,615 | 1,615 | 1,603 | 1,603 | -14 | -0.9% | 1,400 |
| 2013/06/25 | 1,610 | 1,617 | 1,609 | 1,617 | +11 | +0.7% | 3,100 |
| 2013/06/24 | 1,610 | 1,612 | 1,606 | 1,606 | -4 | -0.2% | 2,600 |
| 2013/06/21 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 2,900 |
| 2013/06/20 | 1,590 | 1,600 | 1,590 | 1,600 | +12 | +0.8% | 2,500 |
| 2013/06/19 | 1,609 | 1,609 | 1,580 | 1,588 | -12 | -0.8% | 6,000 |
| 2013/06/18 | 1,610 | 1,610 | 1,600 | 1,600 | +30 | +1.9% | 3,000 |
| 2013/06/17 | 1,610 | 1,610 | 1,570 | 1,570 | -30 | -1.9% | 4,000 |
| 2013/06/14 | 1,600 | 1,600 | 1,600 | 1,600 | -1 | -0.1% | 2,500 |
| 2013/06/13 | 1,600 | 1,601 | 1,577 | 1,601 | +2 | +0.1% | 2,500 |
| 2013/06/12 | 1,599 | 1,599 | 1,599 | 1,599 | +44 | +2.8% | 700 |
| 2013/06/11 | 1,600 | 1,600 | 1,550 | 1,555 | -50 | -3.1% | 7,100 |
| 2013/06/10 | 1,600 | 1,605 | 1,590 | 1,605 | +36 | +2.3% | 4,900 |
| 2013/06/07 | 1,580 | 1,580 | 1,530 | 1,569 | +64 | +4.3% | 2,800 |
| 2013/06/06 | 1,565 | 1,565 | 1,505 | 1,505 | -60 | -3.8% | 2,100 |
| 2013/06/05 | 1,570 | 1,590 | 1,565 | 1,565 | -12 | -0.8% | 1,300 |
| 2013/06/04 | 1,605 | 1,605 | 1,575 | 1,577 | -28 | -1.7% | 3,700 |
| 2013/06/03 | 1,565 | 1,605 | 1,565 | 1,605 | +15 | +0.9% | 400 |
| 2013/05/31 | 1,600 | 1,600 | 1,590 | 1,590 | -14 | -0.9% | 1,200 |
| 2013/05/30 | 1,615 | 1,615 | 1,604 | 1,604 | -11 | -0.7% | 900 |
| 2013/05/29 | 1,605 | 1,615 | 1,605 | 1,615 | +15 | +0.9% | 6,300 |
| 2013/05/28 | 1,605 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 1,400 |
| 2013/05/27 | 1,618 | 1,618 | 1,600 | 1,600 | ±0 | ±0% | 2,400 |
| 2013/05/24 | 1,618 | 1,618 | 1,600 | 1,600 | -15 | -0.9% | 2,400 |
| 2013/05/23 | 1,610 | 1,615 | 1,576 | 1,615 | +13 | +0.8% | 2,800 |
| 2013/05/22 | 1,609 | 1,610 | 1,602 | 1,602 | -8 | -0.5% | 1,600 |
| 2013/05/21 | 1,610 | 1,610 | 1,610 | 1,610 | +8 | +0.5% | 1,900 |
| 2013/05/20 | 1,610 | 1,610 | 1,600 | 1,602 | +1 | +0.1% | 2,800 |
2951～
3000
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
