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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 1,290 | 1,290 | 1,275 | 1,286 | +3 | +0.2% | 1,600 |
| 2012/08/14 | 1,283 | 1,283 | 1,254 | 1,283 | ±0 | ±0% | 1,700 |
| 2012/08/13 | 1,230 | 1,283 | 1,230 | 1,283 | -4 | -0.3% | 7,000 |
| 2012/08/10 | 1,310 | 1,310 | 1,273 | 1,287 | -24 | -1.8% | 1,900 |
| 2012/08/09 | 1,303 | 1,311 | 1,303 | 1,311 | +9 | +0.7% | 3,300 |
| 2012/08/08 | 1,311 | 1,329 | 1,302 | 1,302 | -39 | -2.9% | 2,800 |
| 2012/08/07 | 1,341 | 1,341 | 1,341 | 1,341 | -9 | -0.7% | 100 |
| 2012/08/06 | 1,355 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 700 |
| 2012/08/03 | 1,351 | 1,352 | 1,350 | 1,350 | - | - | 1,200 |
| 2012/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/31 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 600 |
| 2012/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/26 | 1,450 | 1,450 | 1,407 | 1,408 | -38 | -2.6% | 3,000 |
| 2012/07/25 | 1,469 | 1,469 | 1,441 | 1,446 | -23 | -1.6% | 2,200 |
| 2012/07/24 | 1,445 | 1,469 | 1,445 | 1,469 | +53 | +3.7% | 600 |
| 2012/07/23 | 1,432 | 1,440 | 1,416 | 1,416 | -99 | -6.5% | 1,300 |
| 2012/07/20 | 1,515 | 1,515 | 1,515 | 1,515 | -14 | -0.9% | 100 |
| 2012/07/19 | 1,537 | 1,537 | 1,529 | 1,529 | +59 | +4% | 1,500 |
| 2012/07/18 | 1,539 | 1,539 | 1,470 | 1,470 | -30 | -2% | 1,800 |
| 2012/07/17 | 1,538 | 1,538 | 1,500 | 1,500 | -40 | -2.6% | 1,400 |
| 2012/07/13 | 1,547 | 1,547 | 1,539 | 1,540 | +15 | +1% | 1,300 |
| 2012/07/12 | 1,520 | 1,525 | 1,520 | 1,525 | -24 | -1.5% | 1,300 |
| 2012/07/11 | 1,599 | 1,599 | 1,510 | 1,549 | +1 | +0.1% | 7,000 |
| 2012/07/10 | 1,587 | 1,587 | 1,501 | 1,548 | +137 | +9.7% | 4,900 |
| 2012/07/09 | 1,430 | 1,430 | 1,400 | 1,411 | +11 | +0.8% | 6,700 |
| 2012/07/06 | 1,440 | 1,440 | 1,400 | 1,400 | +6 | +0.4% | 9,800 |
| 2012/07/05 | 1,395 | 1,400 | 1,375 | 1,394 | +24 | +1.8% | 13,200 |
| 2012/07/04 | 1,365 | 1,370 | 1,365 | 1,370 | ±0 | ±0% | 3,200 |
| 2012/07/03 | 1,390 | 1,390 | 1,361 | 1,370 | -20 | -1.4% | 5,000 |
| 2012/07/02 | 1,393 | 1,393 | 1,369 | 1,390 | +24 | +1.8% | 2,500 |
| 2012/06/29 | 1,372 | 1,393 | 1,366 | 1,366 | +16 | +1.2% | 3,900 |
| 2012/06/28 | 1,363 | 1,363 | 1,350 | 1,350 | -4 | -0.3% | 2,500 |
| 2012/06/27 | 1,354 | 1,354 | 1,354 | 1,354 | +7 | +0.5% | 100 |
| 2012/06/26 | 1,350 | 1,350 | 1,347 | 1,347 | -3 | -0.2% | 2,800 |
| 2012/06/25 | 1,328 | 1,350 | 1,328 | 1,350 | +24 | +1.8% | 3,700 |
| 2012/06/22 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 1,100 |
| 2012/06/21 | 1,332 | 1,332 | 1,326 | 1,326 | +4 | +0.3% | 1,300 |
| 2012/06/20 | 1,341 | 1,341 | 1,322 | 1,322 | +2 | +0.2% | 1,600 |
| 2012/06/19 | 1,332 | 1,332 | 1,320 | 1,320 | -30 | -2.2% | 2,200 |
| 2012/06/18 | 1,368 | 1,368 | 1,338 | 1,350 | +20 | +1.5% | 2,500 |
| 2012/06/15 | 1,300 | 1,330 | 1,300 | 1,330 | +40 | +3.1% | 5,500 |
| 2012/06/14 | 1,300 | 1,300 | 1,290 | 1,290 | -9 | -0.7% | 1,300 |
| 2012/06/13 | 1,299 | 1,300 | 1,299 | 1,299 | +13 | +1% | 3,200 |
| 2012/06/12 | 1,299 | 1,299 | 1,286 | 1,286 | +4 | +0.3% | 1,100 |
| 2012/06/11 | 1,299 | 1,299 | 1,282 | 1,282 | -17 | -1.3% | 900 |
| 2012/06/08 | 1,299 | 1,299 | 1,299 | 1,299 | +5 | +0.4% | 800 |
| 2012/06/07 | 1,294 | 1,294 | 1,294 | 1,294 | - | - | 100 |
| 2012/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
3151～
3200
件表示中 / 3735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 | 273,000円 | +7.9% | +0.9% | 4.07% | 8.64倍 | 0.53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 |
| 日電計 | 212,500円 | +2.3% | -4.9% | 4.24% | 8.00倍 | 0.80倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| スズデン | 170,300円 | +0.6% | -17.2% | 4.82% | 16.71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 | 107,600円 | +8.2% | +7.8% | 3.72% | 10.65倍 | 0.83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 | 167,800円 | +16.6% | +42.0% | 0.00% | 20.19倍 | 5.72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 |
市場注目の銘柄
チャート関連のコラム
