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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,744 | 1,744 | 1,703 | 1,712 | -17 | -1% | 1,700 |
| 2018/12/18 | 1,746 | 1,746 | 1,700 | 1,729 | -18 | -1% | 3,200 |
| 2018/12/17 | 1,700 | 1,758 | 1,700 | 1,747 | +52 | +3.1% | 3,100 |
| 2018/12/14 | 1,688 | 1,695 | 1,688 | 1,695 | +25 | +1.5% | 3,200 |
| 2018/12/13 | 1,682 | 1,683 | 1,670 | 1,670 | +6 | +0.4% | 2,600 |
| 2018/12/12 | 1,654 | 1,664 | 1,641 | 1,664 | +9 | +0.5% | 5,900 |
| 2018/12/11 | 1,653 | 1,657 | 1,641 | 1,655 | ±0 | ±0% | 8,300 |
| 2018/12/10 | 1,653 | 1,656 | 1,649 | 1,655 | ±0 | ±0% | 3,600 |
| 2018/12/07 | 1,663 | 1,663 | 1,655 | 1,655 | +27 | +1.7% | 1,400 |
| 2018/12/06 | 1,645 | 1,645 | 1,620 | 1,628 | -17 | -1% | 5,500 |
| 2018/12/05 | 1,641 | 1,652 | 1,640 | 1,645 | -24 | -1.4% | 2,600 |
| 2018/12/04 | 1,670 | 1,670 | 1,658 | 1,669 | +27 | +1.6% | 900 |
| 2018/12/03 | 1,650 | 1,674 | 1,642 | 1,642 | -13 | -0.8% | 3,100 |
| 2018/11/30 | 1,655 | 1,655 | 1,655 | 1,655 | +1 | +0.1% | 500 |
| 2018/11/29 | 1,644 | 1,654 | 1,644 | 1,654 | +11 | +0.7% | 700 |
| 2018/11/28 | 1,644 | 1,644 | 1,643 | 1,643 | +2 | +0.1% | 400 |
| 2018/11/27 | 1,654 | 1,654 | 1,641 | 1,641 | -13 | -0.8% | 400 |
| 2018/11/26 | 1,654 | 1,654 | 1,654 | 1,654 | -1 | -0.1% | 400 |
| 2018/11/22 | 1,655 | 1,655 | 1,655 | 1,655 | +5 | +0.3% | 1,100 |
| 2018/11/21 | 1,674 | 1,674 | 1,594 | 1,650 | -29 | -1.7% | 10,100 |
| 2018/11/20 | 1,678 | 1,679 | 1,664 | 1,679 | -10 | -0.6% | 2,100 |
| 2018/11/19 | 1,692 | 1,692 | 1,612 | 1,689 | +37 | +2.2% | 2,100 |
| 2018/11/16 | 1,649 | 1,652 | 1,640 | 1,652 | +3 | +0.2% | 5,000 |
| 2018/11/15 | 1,670 | 1,670 | 1,645 | 1,649 | -15 | -0.9% | 2,500 |
| 2018/11/14 | 1,682 | 1,682 | 1,664 | 1,664 | -17 | -1% | 1,200 |
| 2018/11/13 | 1,675 | 1,681 | 1,675 | 1,681 | ±0 | ±0% | 600 |
| 2018/11/12 | 1,706 | 1,706 | 1,681 | 1,681 | +5 | +0.3% | 300 |
| 2018/11/09 | 1,691 | 1,691 | 1,675 | 1,676 | -15 | -0.9% | 300 |
| 2018/11/08 | 1,695 | 1,695 | 1,691 | 1,691 | +1 | +0.1% | 300 |
| 2018/11/07 | 1,697 | 1,697 | 1,689 | 1,690 | -18 | -1.1% | 2,100 |
| 2018/11/06 | 1,723 | 1,723 | 1,708 | 1,708 | -17 | -1% | 400 |
| 2018/11/05 | 1,708 | 1,726 | 1,708 | 1,725 | +17 | +1% | 1,000 |
| 2018/11/02 | 1,699 | 1,720 | 1,699 | 1,708 | +9 | +0.5% | 1,100 |
| 2018/11/01 | 1,699 | 1,701 | 1,698 | 1,699 | -1 | -0.1% | 2,000 |
| 2018/10/31 | 1,666 | 1,700 | 1,666 | 1,700 | +50 | +3% | 1,700 |
| 2018/10/30 | 1,601 | 1,650 | 1,601 | 1,650 | +30 | +1.9% | 3,200 |
| 2018/10/29 | 1,629 | 1,629 | 1,620 | 1,620 | -8 | -0.5% | 2,200 |
| 2018/10/26 | 1,642 | 1,642 | 1,628 | 1,628 | -17 | -1% | 4,100 |
| 2018/10/25 | 1,674 | 1,674 | 1,645 | 1,645 | -23 | -1.4% | 3,000 |
| 2018/10/24 | 1,650 | 1,681 | 1,650 | 1,668 | +16 | +1% | 900 |
| 2018/10/23 | 1,651 | 1,652 | 1,651 | 1,652 | +3 | +0.2% | 1,100 |
| 2018/10/22 | 1,661 | 1,661 | 1,649 | 1,649 | +3 | +0.2% | 700 |
| 2018/10/19 | 1,647 | 1,647 | 1,646 | 1,646 | +11 | +0.7% | 1,800 |
| 2018/10/18 | 1,640 | 1,640 | 1,630 | 1,635 | +4 | +0.2% | 1,800 |
| 2018/10/17 | 1,641 | 1,641 | 1,630 | 1,631 | +9 | +0.6% | 2,600 |
| 2018/10/16 | 1,644 | 1,644 | 1,622 | 1,622 | -4 | -0.2% | 1,700 |
| 2018/10/15 | 1,633 | 1,633 | 1,626 | 1,626 | -7 | -0.4% | 2,000 |
| 2018/10/12 | 1,626 | 1,650 | 1,626 | 1,633 | +2 | +0.1% | 2,400 |
| 2018/10/11 | 1,645 | 1,645 | 1,631 | 1,631 | -37 | -2.2% | 4,000 |
| 2018/10/10 | 1,680 | 1,680 | 1,668 | 1,668 | -12 | -0.7% | 3,300 |
1601～
1650
件表示中 / 3742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 | 292,700円 | +7.9% | +0.9% | 3.79% | 9.26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 |
| 橋本総ＨＤ | 129,100円 | +5.2% | +6.6% | 3.87% | 8.65倍 | 0.78倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| リックス | 315,000円 | +4.2% | -2.8% | 4.63% | 8.95倍 | 1.00倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| スターティアＨＤ | 261,200円 | +8.5% | +7.8% | 4.79% | 12.16倍 | 3.20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 |
| 高 島 | 155,600円 | +16.4% | +28.5% | 5.78% | 13.97倍 | 1.11倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
