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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 1,126 | 1,127 | 1,120 | 1,127 | +4 | +0.4% | 2,300 |
| 2022/11/15 | 1,121 | 1,123 | 1,119 | 1,123 | +3 | +0.3% | 1,900 |
| 2022/11/14 | 1,119 | 1,121 | 1,100 | 1,120 | -1 | -0.1% | 7,500 |
| 2022/11/11 | 1,122 | 1,122 | 1,115 | 1,121 | -9 | -0.8% | 900 |
| 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 |
651～
700
件表示中 / 3740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 | 292,400円 | +7.9% | +0.9% | 3.80% | 9.25倍 | 0.57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 |
| スターティアＨＤ | 264,200円 | +8.5% | +7.8% | 4.73% | 12.30倍 | 3.24倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| オーハシテクニカ | 204,000円 | -1.3% | +1.6% | 3.63% | 16.51倍 | 0.67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 |
| ナガホリ | 158,000円 | -2.1% | +15.4% | 0.63% | 60.58倍 | 1.86倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 白 銅 | 231,900円 | +14.1% | +8.9% | 4.05% | 11.19倍 | 1.11倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
