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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,399 | 1,400 | 1,399 | 1,400 | +6 | +0.4% | 4,300 |
| 2012/12/12 | 1,409 | 1,409 | 1,390 | 1,394 | +11 | +0.8% | 2,500 |
| 2012/12/11 | 1,420 | 1,420 | 1,380 | 1,383 | -17 | -1.2% | 5,700 |
| 2012/12/10 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 1,700 |
| 2012/12/07 | 1,410 | 1,410 | 1,400 | 1,410 | +12 | +0.9% | 4,500 |
| 2012/12/06 | 1,390 | 1,398 | 1,385 | 1,398 | +8 | +0.6% | 1,600 |
| 2012/12/05 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 700 |
| 2012/12/04 | 1,358 | 1,380 | 1,358 | 1,380 | ±0 | ±0% | 1,700 |
| 2012/12/03 | 1,370 | 1,380 | 1,370 | 1,380 | ±0 | ±0% | 1,200 |
| 2012/11/30 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2012/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/28 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,800 |
| 2012/11/27 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 2,600 |
| 2012/11/26 | 1,370 | 1,370 | 1,370 | 1,370 | +13 | +1% | 1,900 |
| 2012/11/22 | 1,346 | 1,357 | 1,346 | 1,357 | +17 | +1.3% | 1,700 |
| 2012/11/21 | 1,350 | 1,350 | 1,340 | 1,340 | -4 | -0.3% | 2,400 |
| 2012/11/20 | 1,340 | 1,344 | 1,340 | 1,344 | +4 | +0.3% | 1,600 |
| 2012/11/19 | 1,324 | 1,340 | 1,324 | 1,340 | ±0 | ±0% | 2,000 |
| 2012/11/16 | 1,348 | 1,351 | 1,340 | 1,340 | +10 | +0.8% | 11,500 |
| 2012/11/15 | 1,325 | 1,336 | 1,325 | 1,330 | +10 | +0.8% | 2,300 |
| 2012/11/14 | 1,315 | 1,325 | 1,315 | 1,320 | +5 | +0.4% | 2,200 |
| 2012/11/13 | 1,321 | 1,321 | 1,313 | 1,315 | -5 | -0.4% | 2,900 |
| 2012/11/12 | 1,318 | 1,320 | 1,317 | 1,320 | +2 | +0.2% | 2,500 |
| 2012/11/09 | 1,323 | 1,325 | 1,317 | 1,318 | -7 | -0.5% | 3,300 |
| 2012/11/08 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 300 |
| 2012/11/07 | 1,330 | 1,330 | 1,318 | 1,330 | ±0 | ±0% | 2,700 |
| 2012/11/06 | 1,330 | 1,350 | 1,325 | 1,330 | -60 | -4.3% | 9,300 |
| 2012/11/05 | 1,390 | 1,390 | 1,390 | 1,390 | -8 | -0.6% | 200 |
| 2012/11/02 | 1,390 | 1,398 | 1,390 | 1,398 | ±0 | ±0% | 300 |
| 2012/11/01 | 1,398 | 1,398 | 1,398 | 1,398 | - | - | 100 |
| 2012/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/29 | 1,380 | 1,380 | 1,380 | 1,380 | -35 | -2.5% | 200 |
| 2012/10/26 | 1,415 | 1,415 | 1,415 | 1,415 | +5 | +0.4% | 1,600 |
| 2012/10/25 | 1,415 | 1,415 | 1,401 | 1,410 | -2 | -0.1% | 1,600 |
| 2012/10/24 | 1,410 | 1,414 | 1,410 | 1,412 | - | - | 600 |
| 2012/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/19 | 1,421 | 1,421 | 1,421 | 1,421 | ±0 | ±0% | 1,500 |
| 2012/10/18 | 1,400 | 1,421 | 1,400 | 1,421 | +24 | +1.7% | 3,000 |
| 2012/10/17 | 1,398 | 1,398 | 1,397 | 1,397 | -1 | -0.1% | 1,400 |
| 2012/10/16 | 1,399 | 1,399 | 1,396 | 1,398 | +17 | +1.2% | 1,400 |
| 2012/10/15 | 1,381 | 1,381 | 1,381 | 1,381 | +1 | +0.1% | 100 |
| 2012/10/12 | 1,383 | 1,383 | 1,380 | 1,380 | - | - | 500 |
| 2012/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/09 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2012/10/05 | 1,367 | 1,375 | 1,367 | 1,375 | -22 | -1.6% | 800 |
| 2012/10/04 | 1,378 | 1,397 | 1,378 | 1,397 | -1 | -0.1% | 200 |
| 2012/10/03 | 1,399 | 1,399 | 1,398 | 1,398 | -2 | -0.1% | 200 |
3101～
3150
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
