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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 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 |
| 2012/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/04 | 1,260 | 1,278 | 1,260 | 1,278 | - | - | 1,900 |
| 2012/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/30 | 1,242 | 1,242 | 1,242 | 1,242 | - | - | 100 |
| 2012/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/28 | 1,299 | 1,299 | 1,299 | 1,299 | +17 | +1.3% | 2,100 |
| 2012/05/25 | 1,250 | 1,282 | 1,250 | 1,282 | +22 | +1.7% | 3,800 |
| 2012/05/24 | 1,254 | 1,260 | 1,254 | 1,260 | - | - | 1,100 |
| 2012/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/21 | 1,283 | 1,283 | 1,283 | 1,283 | +24 | +1.9% | 1,500 |
| 2012/05/18 | 1,250 | 1,259 | 1,221 | 1,259 | -1 | -0.1% | 4,700 |
| 2012/05/17 | 1,279 | 1,279 | 1,246 | 1,260 | -21 | -1.6% | 10,800 |
| 2012/05/16 | 1,295 | 1,295 | 1,275 | 1,281 | +11 | +0.9% | 6,300 |
| 2012/05/15 | 1,259 | 1,270 | 1,250 | 1,270 | +35 | +2.8% | 1,000 |
| 2012/05/14 | 1,235 | 1,235 | 1,235 | 1,235 | +13 | +1.1% | 900 |
| 2012/05/11 | 1,222 | 1,222 | 1,222 | 1,222 | -28 | -2.2% | 1,000 |
3201～
3250
件表示中 / 3767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 | 343,000円 | +7.9% | +0.9% | 3.24% | 10.85倍 | 0.67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 |
| 丸 文 | 114,200円 | -2.3% | -32.2% | 4.38% | 11.97倍 | 0.55倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| たけびし | 198,300円 | +1.0% | +0.5% | 3.33% | 13.24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 | 129,000円 | +4.7% | +15.0% | 4.19% | 12.07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 |
| オーハシテクニカ | 227,400円 | -1.3% | +1.6% | 3.25% | 14.33倍 | 0.75倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
