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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,133 | 1,133 | 1,130 | 1,130 | -3 | -0.3% | 2,300 |
| 2022/11/09 | 1,136 | 1,136 | 1,131 | 1,133 | +1 | +0.1% | 1,300 |
| 2022/11/08 | 1,149 | 1,149 | 1,132 | 1,132 | - | - | 6,400 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 1,141 | 1,141 | 1,140 | 1,140 | -6 | -0.5% | 900 |
| 2022/11/02 | 1,161 | 1,161 | 1,146 | 1,146 | -16 | -1.4% | 5,300 |
| 2022/11/01 | 1,161 | 1,165 | 1,161 | 1,162 | +1 | +0.1% | 2,000 |
| 2022/10/31 | 1,180 | 1,180 | 1,160 | 1,161 | -19 | -1.6% | 1,500 |
| 2022/10/28 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2022/10/27 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 1,000 |
| 2022/10/26 | 1,183 | 1,189 | 1,183 | 1,185 | +2 | +0.2% | 2,900 |
| 2022/10/25 | 1,183 | 1,183 | 1,183 | 1,183 | +1 | +0.1% | 1,700 |
| 2022/10/24 | 1,179 | 1,182 | 1,165 | 1,182 | +3 | +0.3% | 2,700 |
| 2022/10/21 | 1,186 | 1,188 | 1,179 | 1,179 | +2 | +0.2% | 1,000 |
| 2022/10/20 | 1,177 | 1,177 | 1,177 | 1,177 | -14 | -1.2% | 100 |
| 2022/10/19 | 1,190 | 1,205 | 1,182 | 1,191 | +8 | +0.7% | 6,100 |
| 2022/10/18 | 1,187 | 1,187 | 1,183 | 1,183 | -4 | -0.3% | 1,100 |
| 2022/10/17 | 1,188 | 1,188 | 1,184 | 1,187 | +2 | +0.2% | 1,200 |
| 2022/10/14 | 1,182 | 1,188 | 1,182 | 1,185 | +20 | +1.7% | 1,500 |
| 2022/10/13 | 1,175 | 1,180 | 1,165 | 1,165 | -7 | -0.6% | 1,000 |
| 2022/10/12 | 1,162 | 1,174 | 1,162 | 1,172 | +12 | +1% | 700 |
| 2022/10/11 | 1,160 | 1,160 | 1,160 | 1,160 | -8 | -0.7% | 100 |
| 2022/10/07 | 1,161 | 1,168 | 1,161 | 1,168 | +3 | +0.3% | 800 |
| 2022/10/06 | 1,179 | 1,179 | 1,155 | 1,165 | -5 | -0.4% | 4,800 |
| 2022/10/05 | 1,170 | 1,170 | 1,156 | 1,170 | +1 | +0.1% | 2,500 |
| 2022/10/04 | 1,195 | 1,195 | 1,160 | 1,169 | -3 | -0.3% | 1,200 |
| 2022/10/03 | 1,160 | 1,172 | 1,160 | 1,172 | - | - | 1,400 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,211 | 1,211 | 1,184 | 1,184 | +3 | +0.3% | 700 |
| 2022/09/28 | 1,215 | 1,215 | 1,181 | 1,181 | -26 | -2.2% | 2,100 |
| 2022/09/27 | 1,201 | 1,207 | 1,201 | 1,207 | +7 | +0.6% | 200 |
| 2022/09/26 | 1,227 | 1,227 | 1,200 | 1,200 | -35 | -2.8% | 4,400 |
| 2022/09/22 | 1,245 | 1,245 | 1,235 | 1,235 | +20 | +1.6% | 3,500 |
| 2022/09/21 | 1,216 | 1,216 | 1,214 | 1,215 | ±0 | ±0% | 1,200 |
| 2022/09/20 | 1,202 | 1,215 | 1,196 | 1,215 | +18 | +1.5% | 2,400 |
| 2022/09/16 | 1,193 | 1,197 | 1,193 | 1,197 | +4 | +0.3% | 2,500 |
| 2022/09/15 | 1,189 | 1,193 | 1,180 | 1,193 | +8 | +0.7% | 900 |
| 2022/09/14 | 1,188 | 1,188 | 1,185 | 1,185 | -10 | -0.8% | 200 |
| 2022/09/13 | 1,185 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 1,000 |
| 2022/09/12 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 500 |
| 2022/09/09 | 1,178 | 1,191 | 1,178 | 1,185 | - | - | 700 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 1,181 | 1,184 | 1,176 | 1,176 | -18 | -1.5% | 4,500 |
| 2022/09/06 | 1,235 | 1,329 | 1,189 | 1,194 | -3 | -0.3% | 28,500 |
| 2022/09/05 | 1,194 | 1,197 | 1,180 | 1,197 | ±0 | ±0% | 700 |
| 2022/09/02 | 1,197 | 1,197 | 1,197 | 1,197 | +2 | +0.2% | 100 |
| 2022/09/01 | 1,195 | 1,195 | 1,195 | 1,195 | -6 | -0.5% | 100 |
| 2022/08/31 | 1,193 | 1,201 | 1,191 | 1,201 | +5 | +0.4% | 600 |
| 2022/08/30 | 1,200 | 1,205 | 1,196 | 1,196 | +2 | +0.2% | 1,200 |
| 2022/08/29 | 1,208 | 1,208 | 1,194 | 1,194 | -14 | -1.2% | 700 |
501～
550
件表示中 / 3586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 | 183,600円 | +0.2% | +9.2% | 4.25% | 7.00倍 | 0.39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 |
| ニチモウ | 189,500円 | +5.7% | +40.5% | 4.75% | 6.07倍 | 0.54倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ラサ商事 | 140,700円 | -0.8% | -11.2% | 4.83% | 8.10倍 | 0.73倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| 鳥羽洋行 | 346,000円 | +9.0% | +26.1% | 3.76% | 9.91倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| サトー商会 | 168,000円 | +3.8% | +1.7% | 2.68% | 11.25倍 | 0.54倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
