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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,237 | 1,238 | 1,221 | 1,238 | +17 | +1.4% | 1,500 |
| 2022/06/14 | 1,224 | 1,228 | 1,194 | 1,221 | -3 | -0.2% | 3,000 |
| 2022/06/13 | 1,221 | 1,224 | 1,219 | 1,224 | +28 | +2.3% | 2,400 |
| 2022/06/10 | 1,186 | 1,199 | 1,180 | 1,196 | +40 | +3.5% | 3,100 |
| 2022/06/09 | 1,143 | 1,177 | 1,143 | 1,156 | +17 | +1.5% | 2,200 |
| 2022/06/08 | 1,122 | 1,139 | 1,122 | 1,139 | +17 | +1.5% | 1,800 |
| 2022/06/07 | 1,140 | 1,140 | 1,122 | 1,122 | +4 | +0.4% | 400 |
| 2022/06/06 | 1,115 | 1,118 | 1,115 | 1,118 | +7 | +0.6% | 800 |
| 2022/06/03 | 1,110 | 1,115 | 1,110 | 1,111 | +11 | +1% | 1,400 |
| 2022/06/02 | 1,131 | 1,150 | 1,100 | 1,100 | -30 | -2.7% | 2,800 |
| 2022/06/01 | 1,120 | 1,130 | 1,120 | 1,130 | +27 | +2.4% | 3,000 |
| 2022/05/31 | 1,103 | 1,103 | 1,103 | 1,103 | ±0 | ±0% | 500 |
| 2022/05/30 | 1,114 | 1,119 | 1,097 | 1,103 | -13 | -1.2% | 900 |
| 2022/05/27 | 1,118 | 1,118 | 1,100 | 1,116 | -2 | -0.2% | 1,000 |
| 2022/05/26 | 1,119 | 1,119 | 1,107 | 1,118 | -1 | -0.1% | 1,300 |
| 2022/05/25 | 1,119 | 1,119 | 1,100 | 1,119 | +21 | +1.9% | 2,400 |
| 2022/05/24 | 1,088 | 1,098 | 1,084 | 1,098 | +7 | +0.6% | 3,000 |
| 2022/05/23 | 1,091 | 1,092 | 1,085 | 1,091 | +5 | +0.5% | 2,100 |
| 2022/05/20 | 1,095 | 1,095 | 1,085 | 1,086 | -14 | -1.3% | 6,000 |
| 2022/05/19 | 1,103 | 1,106 | 1,099 | 1,100 | -10 | -0.9% | 5,200 |
| 2022/05/18 | 1,120 | 1,120 | 1,107 | 1,110 | +6 | +0.5% | 2,400 |
| 2022/05/17 | 1,109 | 1,110 | 1,103 | 1,104 | -16 | -1.4% | 6,000 |
| 2022/05/16 | 1,120 | 1,128 | 1,110 | 1,120 | -12 | -1.1% | 14,300 |
| 2022/05/13 | 1,135 | 1,135 | 1,130 | 1,132 | -8 | -0.7% | 5,200 |
| 2022/05/12 | 1,184 | 1,184 | 1,131 | 1,140 | -24 | -2.1% | 10,400 |
| 2022/05/11 | 1,141 | 1,164 | 1,140 | 1,164 | +24 | +2.1% | 8,100 |
| 2022/05/10 | 1,157 | 1,157 | 1,140 | 1,140 | -16 | -1.4% | 4,900 |
| 2022/05/09 | 1,172 | 1,172 | 1,155 | 1,156 | -17 | -1.4% | 5,300 |
| 2022/05/06 | 1,173 | 1,180 | 1,172 | 1,173 | ±0 | ±0% | 2,700 |
| 2022/05/02 | 1,181 | 1,181 | 1,173 | 1,173 | -20 | -1.7% | 3,300 |
| 2022/04/28 | 1,200 | 1,200 | 1,193 | 1,193 | -10 | -0.8% | 4,900 |
| 2022/04/27 | 1,211 | 1,211 | 1,203 | 1,203 | -14 | -1.2% | 3,100 |
| 2022/04/26 | 1,229 | 1,229 | 1,217 | 1,217 | -19 | -1.5% | 5,800 |
| 2022/04/25 | 1,240 | 1,240 | 1,231 | 1,236 | -12 | -1% | 3,600 |
| 2022/04/22 | 1,255 | 1,255 | 1,246 | 1,248 | -7 | -0.6% | 2,100 |
| 2022/04/21 | 1,270 | 1,273 | 1,255 | 1,255 | -30 | -2.3% | 1,300 |
| 2022/04/20 | 1,292 | 1,292 | 1,285 | 1,285 | +3 | +0.2% | 1,100 |
| 2022/04/19 | 1,279 | 1,282 | 1,279 | 1,282 | +14 | +1.1% | 1,000 |
| 2022/04/18 | 1,273 | 1,273 | 1,265 | 1,268 | -5 | -0.4% | 1,600 |
| 2022/04/15 | 1,271 | 1,273 | 1,259 | 1,273 | +20 | +1.6% | 3,800 |
| 2022/04/14 | 1,253 | 1,268 | 1,253 | 1,253 | ±0 | ±0% | 2,700 |
| 2022/04/13 | 1,250 | 1,253 | 1,250 | 1,253 | +1 | +0.1% | 800 |
| 2022/04/12 | 1,245 | 1,267 | 1,244 | 1,252 | +7 | +0.6% | 5,300 |
| 2022/04/11 | 1,245 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 1,400 |
| 2022/04/08 | 1,251 | 1,251 | 1,242 | 1,245 | -7 | -0.6% | 600 |
| 2022/04/07 | 1,252 | 1,267 | 1,252 | 1,252 | -6 | -0.5% | 600 |
| 2022/04/06 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 100 |
| 2022/04/05 | 1,253 | 1,261 | 1,253 | 1,258 | +10 | +0.8% | 400 |
| 2022/04/04 | 1,247 | 1,248 | 1,247 | 1,248 | +4 | +0.3% | 200 |
| 2022/04/01 | 1,241 | 1,250 | 1,241 | 1,244 | -6 | -0.5% | 600 |
601～
650
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
