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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,285 | 1,285 | 1,243 | 1,250 | -35 | -2.7% | 72,000 |
| 2022/03/30 | 1,267 | 1,285 | 1,255 | 1,285 | -31 | -2.4% | 1,400 |
| 2022/03/29 | 1,323 | 1,339 | 1,315 | 1,316 | +2 | +0.2% | 500 |
| 2022/03/28 | 1,311 | 1,314 | 1,311 | 1,314 | -10 | -0.8% | 2,700 |
| 2022/03/25 | 1,336 | 1,336 | 1,311 | 1,324 | +14 | +1.1% | 3,100 |
| 2022/03/24 | 1,317 | 1,317 | 1,295 | 1,310 | -10 | -0.8% | 2,800 |
| 2022/03/23 | 1,343 | 1,343 | 1,307 | 1,320 | -3 | -0.2% | 2,700 |
| 2022/03/22 | 1,345 | 1,345 | 1,323 | 1,323 | -12 | -0.9% | 1,200 |
| 2022/03/18 | 1,326 | 1,335 | 1,326 | 1,335 | +7 | +0.5% | 1,400 |
| 2022/03/17 | 1,325 | 1,328 | 1,325 | 1,328 | +12 | +0.9% | 1,500 |
| 2022/03/16 | 1,327 | 1,327 | 1,306 | 1,316 | +12 | +0.9% | 1,800 |
| 2022/03/15 | 1,280 | 1,304 | 1,280 | 1,304 | +26 | +2% | 600 |
| 2022/03/14 | 1,278 | 1,278 | 1,278 | 1,278 | - | - | 100 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,259 | 1,261 | 1,259 | 1,261 | +11 | +0.9% | 1,500 |
| 2022/03/09 | 1,260 | 1,260 | 1,241 | 1,250 | -10 | -0.8% | 2,500 |
| 2022/03/08 | 1,267 | 1,267 | 1,260 | 1,260 | -16 | -1.3% | 1,900 |
| 2022/03/07 | 1,280 | 1,289 | 1,271 | 1,276 | -3 | -0.2% | 2,800 |
| 2022/03/04 | 1,275 | 1,280 | 1,275 | 1,279 | +6 | +0.5% | 1,600 |
| 2022/03/03 | 1,291 | 1,292 | 1,273 | 1,273 | -17 | -1.3% | 3,800 |
| 2022/03/02 | 1,305 | 1,308 | 1,290 | 1,290 | -15 | -1.1% | 2,000 |
| 2022/03/01 | 1,306 | 1,310 | 1,293 | 1,305 | -1 | -0.1% | 2,200 |
| 2022/02/28 | 1,303 | 1,320 | 1,303 | 1,306 | -21 | -1.6% | 3,800 |
| 2022/02/25 | 1,336 | 1,336 | 1,317 | 1,327 | -5 | -0.4% | 3,000 |
| 2022/02/24 | 1,336 | 1,336 | 1,326 | 1,332 | +8 | +0.6% | 1,600 |
| 2022/02/22 | 1,323 | 1,326 | 1,301 | 1,324 | -7 | -0.5% | 900 |
| 2022/02/21 | 1,339 | 1,339 | 1,331 | 1,331 | +11 | +0.8% | 1,200 |
| 2022/02/18 | 1,338 | 1,338 | 1,278 | 1,320 | -20 | -1.5% | 5,600 |
| 2022/02/17 | 1,338 | 1,340 | 1,336 | 1,340 | +7 | +0.5% | 1,300 |
| 2022/02/16 | 1,333 | 1,333 | 1,329 | 1,333 | +12 | +0.9% | 1,200 |
| 2022/02/15 | 1,320 | 1,325 | 1,319 | 1,321 | +1 | +0.1% | 2,800 |
| 2022/02/14 | 1,317 | 1,326 | 1,316 | 1,320 | -1 | -0.1% | 2,300 |
| 2022/02/10 | 1,318 | 1,325 | 1,318 | 1,321 | -4 | -0.3% | 5,000 |
| 2022/02/09 | 1,320 | 1,325 | 1,317 | 1,325 | -4 | -0.3% | 1,800 |
| 2022/02/08 | 1,321 | 1,329 | 1,308 | 1,329 | -6 | -0.4% | 5,000 |
| 2022/02/07 | 1,352 | 1,382 | 1,316 | 1,335 | -8 | -0.6% | 5,600 |
| 2022/02/04 | 1,341 | 1,348 | 1,341 | 1,343 | +2 | +0.1% | 800 |
| 2022/02/03 | 1,345 | 1,345 | 1,341 | 1,341 | -10 | -0.7% | 2,100 |
| 2022/02/02 | 1,350 | 1,357 | 1,350 | 1,351 | +1 | +0.1% | 900 |
| 2022/02/01 | 1,344 | 1,354 | 1,344 | 1,350 | +6 | +0.4% | 800 |
| 2022/01/31 | 1,346 | 1,351 | 1,344 | 1,344 | -2 | -0.1% | 2,200 |
| 2022/01/28 | 1,367 | 1,367 | 1,341 | 1,346 | -14 | -1% | 1,500 |
| 2022/01/27 | 1,364 | 1,369 | 1,360 | 1,360 | -2 | -0.1% | 700 |
| 2022/01/26 | 1,367 | 1,369 | 1,360 | 1,362 | -6 | -0.4% | 1,800 |
| 2022/01/25 | 1,383 | 1,383 | 1,368 | 1,368 | -4 | -0.3% | 2,000 |
| 2022/01/24 | 1,371 | 1,374 | 1,371 | 1,372 | ±0 | ±0% | 1,000 |
| 2022/01/21 | 1,370 | 1,372 | 1,368 | 1,372 | -1 | -0.1% | 1,200 |
| 2022/01/20 | 1,373 | 1,376 | 1,370 | 1,373 | -3 | -0.2% | 1,700 |
| 2022/01/19 | 1,384 | 1,384 | 1,372 | 1,376 | -11 | -0.8% | 3,200 |
| 2022/01/18 | 1,393 | 1,393 | 1,387 | 1,387 | -3 | -0.2% | 2,500 |
651～
700
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
