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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,243 | 1,243 | 1,195 | 1,208 | -8 | -0.7% | 2,200 |
| 2022/08/25 | 1,248 | 1,248 | 1,216 | 1,216 | -2 | -0.2% | 3,100 |
| 2022/08/24 | 1,214 | 1,230 | 1,191 | 1,218 | +8 | +0.7% | 2,400 |
| 2022/08/23 | 1,204 | 1,210 | 1,204 | 1,210 | -2 | -0.2% | 700 |
| 2022/08/22 | 1,232 | 1,232 | 1,172 | 1,212 | -23 | -1.9% | 3,100 |
| 2022/08/19 | 1,261 | 1,261 | 1,231 | 1,235 | -3 | -0.2% | 1,300 |
| 2022/08/18 | 1,259 | 1,259 | 1,226 | 1,238 | +9 | +0.7% | 2,700 |
| 2022/08/17 | 1,230 | 1,260 | 1,220 | 1,229 | +29 | +2.4% | 3,500 |
| 2022/08/16 | 1,210 | 1,210 | 1,195 | 1,200 | +20 | +1.7% | 1,500 |
| 2022/08/15 | 1,179 | 1,191 | 1,165 | 1,180 | +14 | +1.2% | 4,000 |
| 2022/08/12 | 1,162 | 1,200 | 1,162 | 1,166 | +4 | +0.3% | 4,100 |
| 2022/08/10 | 1,172 | 1,177 | 1,162 | 1,162 | -13 | -1.1% | 1,800 |
| 2022/08/09 | 1,191 | 1,191 | 1,175 | 1,175 | -19 | -1.6% | 2,700 |
| 2022/08/08 | 1,232 | 1,232 | 1,190 | 1,194 | -64 | -5.1% | 3,700 |
| 2022/08/05 | 1,227 | 1,258 | 1,227 | 1,258 | +27 | +2.2% | 500 |
| 2022/08/04 | 1,231 | 1,242 | 1,230 | 1,231 | -10 | -0.8% | 1,600 |
| 2022/08/03 | 1,238 | 1,275 | 1,238 | 1,241 | +3 | +0.2% | 2,100 |
| 2022/08/02 | 1,250 | 1,250 | 1,235 | 1,238 | - | - | 300 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,255 | 1,255 | 1,236 | 1,250 | +4 | +0.3% | 800 |
| 2022/07/28 | 1,255 | 1,255 | 1,246 | 1,246 | -9 | -0.7% | 300 |
| 2022/07/27 | 1,277 | 1,285 | 1,255 | 1,255 | -22 | -1.7% | 1,200 |
| 2022/07/26 | 1,325 | 1,325 | 1,277 | 1,277 | -61 | -4.6% | 2,000 |
| 2022/07/25 | 1,339 | 1,339 | 1,328 | 1,338 | -2 | -0.1% | 1,900 |
| 2022/07/22 | 1,330 | 1,350 | 1,325 | 1,340 | +10 | +0.8% | 2,100 |
| 2022/07/21 | 1,330 | 1,330 | 1,325 | 1,330 | +7 | +0.5% | 1,600 |
| 2022/07/20 | 1,330 | 1,330 | 1,323 | 1,323 | +3 | +0.2% | 1,000 |
| 2022/07/19 | 1,326 | 1,326 | 1,320 | 1,320 | -6 | -0.5% | 900 |
| 2022/07/15 | 1,326 | 1,327 | 1,326 | 1,326 | -4 | -0.3% | 1,200 |
| 2022/07/14 | 1,322 | 1,330 | 1,322 | 1,330 | +10 | +0.8% | 900 |
| 2022/07/13 | 1,308 | 1,320 | 1,308 | 1,320 | +15 | +1.1% | 400 |
| 2022/07/12 | 1,323 | 1,323 | 1,305 | 1,305 | -30 | -2.2% | 700 |
| 2022/07/11 | 1,364 | 1,364 | 1,289 | 1,335 | -14 | -1% | 5,400 |
| 2022/07/08 | 1,360 | 1,360 | 1,299 | 1,349 | -4 | -0.3% | 6,800 |
| 2022/07/07 | 1,363 | 1,370 | 1,353 | 1,353 | -6 | -0.4% | 7,900 |
| 2022/07/06 | 1,359 | 1,360 | 1,351 | 1,359 | -1 | -0.1% | 7,800 |
| 2022/07/05 | 1,348 | 1,368 | 1,338 | 1,360 | +13 | +1% | 9,100 |
| 2022/07/04 | 1,323 | 1,347 | 1,315 | 1,347 | +43 | +3.3% | 4,500 |
| 2022/07/01 | 1,290 | 1,310 | 1,290 | 1,304 | +24 | +1.9% | 5,900 |
| 2022/06/30 | 1,279 | 1,285 | 1,270 | 1,280 | +25 | +2% | 6,600 |
| 2022/06/29 | 1,261 | 1,261 | 1,251 | 1,255 | -15 | -1.2% | 900 |
| 2022/06/28 | 1,270 | 1,270 | 1,270 | 1,270 | -8 | -0.6% | 800 |
| 2022/06/27 | 1,281 | 1,281 | 1,277 | 1,278 | +3 | +0.2% | 2,200 |
| 2022/06/24 | 1,289 | 1,289 | 1,267 | 1,275 | -5 | -0.4% | 2,200 |
| 2022/06/23 | 1,257 | 1,280 | 1,253 | 1,280 | +23 | +1.8% | 700 |
| 2022/06/22 | 1,257 | 1,257 | 1,257 | 1,257 | +4 | +0.3% | 200 |
| 2022/06/21 | 1,270 | 1,270 | 1,253 | 1,253 | +8 | +0.6% | 1,100 |
| 2022/06/20 | 1,277 | 1,277 | 1,241 | 1,245 | -18 | -1.4% | 3,100 |
| 2022/06/17 | 1,255 | 1,263 | 1,253 | 1,263 | +6 | +0.5% | 1,500 |
| 2022/06/16 | 1,256 | 1,269 | 1,256 | 1,257 | +19 | +1.5% | 4,900 |
551～
600
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 | 0.55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
