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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,701 | 1,724 | 1,678 | 1,680 | -15 | -0.9% | 4,200 |
| 2018/10/05 | 1,694 | 1,709 | 1,691 | 1,695 | +2 | +0.1% | 2,500 |
| 2018/10/04 | 1,709 | 1,719 | 1,693 | 1,693 | -15 | -0.9% | 2,800 |
| 2018/10/03 | 1,724 | 1,724 | 1,706 | 1,708 | -15 | -0.9% | 7,500 |
| 2018/10/02 | 1,731 | 1,734 | 1,721 | 1,723 | -7 | -0.4% | 3,600 |
| 2018/10/01 | 1,746 | 1,746 | 1,721 | 1,730 | -17 | -1% | 8,200 |
| 2018/09/28 | 1,748 | 1,767 | 1,747 | 1,747 | +1 | +0.1% | 6,800 |
| 2018/09/27 | 1,762 | 1,765 | 1,745 | 1,746 | -14 | -0.8% | 6,300 |
| 2018/09/26 | 1,787 | 1,787 | 1,760 | 1,760 | -6 | -0.3% | 2,000 |
| 2018/09/25 | 1,779 | 1,779 | 1,766 | 1,766 | -4 | -0.2% | 5,200 |
| 2018/09/21 | 1,765 | 1,779 | 1,765 | 1,770 | +8 | +0.5% | 2,800 |
| 2018/09/20 | 1,770 | 1,770 | 1,762 | 1,762 | +1 | +0.1% | 2,900 |
| 2018/09/19 | 1,769 | 1,769 | 1,761 | 1,761 | +1 | +0.1% | 4,900 |
| 2018/09/18 | 1,770 | 1,770 | 1,758 | 1,760 | -6 | -0.3% | 3,400 |
| 2018/09/14 | 1,785 | 1,785 | 1,759 | 1,766 | -11 | -0.6% | 4,100 |
| 2018/09/13 | 1,760 | 1,777 | 1,749 | 1,777 | +18 | +1% | 1,300 |
| 2018/09/12 | 1,778 | 1,794 | 1,759 | 1,759 | -18 | -1% | 5,600 |
| 2018/09/11 | 1,760 | 1,778 | 1,746 | 1,777 | +16 | +0.9% | 5,700 |
| 2018/09/10 | 1,762 | 1,785 | 1,761 | 1,761 | -15 | -0.8% | 4,100 |
| 2018/09/07 | 1,775 | 1,778 | 1,767 | 1,776 | +1 | +0.1% | 1,500 |
| 2018/09/06 | 1,776 | 1,790 | 1,775 | 1,775 | +2 | +0.1% | 700 |
| 2018/09/05 | 1,783 | 1,798 | 1,769 | 1,773 | -10 | -0.6% | 2,500 |
| 2018/09/04 | 1,786 | 1,790 | 1,779 | 1,783 | ±0 | ±0% | 4,600 |
| 2018/09/03 | 1,811 | 1,811 | 1,783 | 1,783 | -16 | -0.9% | 3,200 |
| 2018/08/31 | 1,805 | 1,821 | 1,799 | 1,799 | -4 | -0.2% | 7,300 |
| 2018/08/30 | 1,818 | 1,834 | 1,803 | 1,803 | -14 | -0.8% | 9,000 |
| 2018/08/29 | 1,818 | 1,826 | 1,812 | 1,817 | -5 | -0.3% | 3,100 |
| 2018/08/28 | 1,822 | 1,881 | 1,822 | 1,822 | +1 | +0.1% | 10,100 |
| 2018/08/27 | 1,810 | 1,839 | 1,810 | 1,821 | +15 | +0.8% | 2,200 |
| 2018/08/24 | 1,824 | 1,824 | 1,806 | 1,806 | -4 | -0.2% | 1,800 |
| 2018/08/23 | 1,811 | 1,827 | 1,810 | 1,810 | -3 | -0.2% | 2,100 |
| 2018/08/22 | 1,811 | 1,826 | 1,811 | 1,813 | +3 | +0.2% | 400 |
| 2018/08/21 | 1,829 | 1,829 | 1,807 | 1,810 | +1 | +0.1% | 5,200 |
| 2018/08/20 | 1,839 | 1,839 | 1,807 | 1,809 | -10 | -0.5% | 6,800 |
| 2018/08/17 | 1,826 | 1,829 | 1,819 | 1,819 | -7 | -0.4% | 3,700 |
| 2018/08/16 | 1,863 | 1,863 | 1,826 | 1,826 | -4 | -0.2% | 5,400 |
| 2018/08/15 | 1,830 | 1,846 | 1,830 | 1,830 | -12 | -0.7% | 2,100 |
| 2018/08/14 | 1,845 | 1,845 | 1,842 | 1,842 | +9 | +0.5% | 1,400 |
| 2018/08/13 | 1,840 | 1,847 | 1,817 | 1,833 | -8 | -0.4% | 16,500 |
| 2018/08/10 | 1,856 | 1,862 | 1,831 | 1,841 | -9 | -0.5% | 7,800 |
| 2018/08/09 | 1,856 | 1,869 | 1,850 | 1,850 | -5 | -0.3% | 900 |
| 2018/08/08 | 1,890 | 1,890 | 1,855 | 1,855 | -12 | -0.6% | 6,500 |
| 2018/08/07 | 1,875 | 1,889 | 1,864 | 1,867 | -8 | -0.4% | 5,600 |
| 2018/08/06 | 1,875 | 1,889 | 1,875 | 1,875 | -15 | -0.8% | 1,600 |
| 2018/08/03 | 1,880 | 1,898 | 1,880 | 1,890 | ±0 | ±0% | 5,300 |
| 2018/08/02 | 1,910 | 1,910 | 1,881 | 1,890 | -20 | -1% | 2,100 |
| 2018/08/01 | 1,863 | 1,910 | 1,863 | 1,910 | +30 | +1.6% | 5,800 |
| 2018/07/31 | 1,910 | 1,910 | 1,830 | 1,880 | -170 | -8.3% | 29,700 |
| 2018/07/30 | 2,055 | 2,063 | 2,048 | 2,050 | -20 | -1% | 8,000 |
| 2018/07/27 | 2,081 | 2,081 | 2,070 | 2,070 | -19 | -0.9% | 2,500 |
1651～
1700
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
