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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,860 | 1,860 | 1,859 | 1,859 | -3 | -0.2% | 5,900 |
| 2017/09/21 | 1,860 | 1,862 | 1,848 | 1,862 | +6 | +0.3% | 3,500 |
| 2017/09/20 | 1,860 | 1,860 | 1,830 | 1,856 | ±0 | ±0% | 4,200 |
| 2017/09/19 | 1,854 | 1,870 | 1,852 | 1,856 | +17 | +0.9% | 4,400 |
| 2017/09/15 | 1,814 | 1,839 | 1,811 | 1,839 | +4 | +0.2% | 4,100 |
| 2017/09/14 | 1,824 | 1,835 | 1,824 | 1,835 | +11 | +0.6% | 1,500 |
| 2017/09/13 | 1,810 | 1,830 | 1,810 | 1,824 | +14 | +0.8% | 3,200 |
| 2017/09/12 | 1,783 | 1,810 | 1,783 | 1,810 | +35 | +2% | 4,300 |
| 2017/09/11 | 1,762 | 1,780 | 1,762 | 1,775 | +13 | +0.7% | 5,900 |
| 2017/09/08 | 1,767 | 1,779 | 1,760 | 1,762 | -3 | -0.2% | 1,900 |
| 2017/09/07 | 1,767 | 1,772 | 1,765 | 1,765 | -19 | -1.1% | 2,300 |
| 2017/09/06 | 1,759 | 1,785 | 1,741 | 1,784 | +7 | +0.4% | 3,300 |
| 2017/09/05 | 1,790 | 1,791 | 1,759 | 1,777 | -23 | -1.3% | 9,400 |
| 2017/09/04 | 1,839 | 1,839 | 1,782 | 1,800 | -30 | -1.6% | 5,700 |
| 2017/09/01 | 1,831 | 1,840 | 1,828 | 1,830 | -14 | -0.8% | 900 |
| 2017/08/31 | 1,832 | 1,860 | 1,827 | 1,844 | ±0 | ±0% | 7,400 |
| 2017/08/30 | 1,844 | 1,844 | 1,810 | 1,844 | +16 | +0.9% | 2,000 |
| 2017/08/29 | 1,787 | 1,828 | 1,787 | 1,828 | +41 | +2.3% | 6,000 |
| 2017/08/28 | 1,815 | 1,815 | 1,785 | 1,787 | -33 | -1.8% | 8,600 |
| 2017/08/25 | 1,831 | 1,831 | 1,763 | 1,820 | -11 | -0.6% | 4,600 |
| 2017/08/24 | 1,827 | 1,831 | 1,820 | 1,831 | +4 | +0.2% | 4,500 |
| 2017/08/23 | 1,844 | 1,853 | 1,825 | 1,827 | +1 | +0.1% | 4,200 |
| 2017/08/22 | 1,854 | 1,860 | 1,825 | 1,826 | -28 | -1.5% | 4,100 |
| 2017/08/21 | 1,830 | 1,854 | 1,819 | 1,854 | +16 | +0.9% | 5,700 |
| 2017/08/18 | 1,820 | 1,848 | 1,819 | 1,838 | +8 | +0.4% | 5,300 |
| 2017/08/17 | 1,784 | 1,830 | 1,775 | 1,830 | +55 | +3.1% | 7,900 |
| 2017/08/16 | 1,776 | 1,777 | 1,768 | 1,775 | +12 | +0.7% | 2,500 |
| 2017/08/15 | 1,745 | 1,763 | 1,745 | 1,763 | +19 | +1.1% | 1,400 |
| 2017/08/14 | 1,755 | 1,755 | 1,728 | 1,744 | -11 | -0.6% | 1,900 |
| 2017/08/10 | 1,760 | 1,761 | 1,751 | 1,755 | -6 | -0.3% | 2,800 |
| 2017/08/09 | 1,764 | 1,776 | 1,758 | 1,761 | -19 | -1.1% | 3,700 |
| 2017/08/08 | 1,778 | 1,781 | 1,772 | 1,780 | +2 | +0.1% | 2,600 |
| 2017/08/07 | 1,762 | 1,778 | 1,760 | 1,778 | +17 | +1% | 5,600 |
| 2017/08/04 | 1,773 | 1,773 | 1,757 | 1,761 | -12 | -0.7% | 2,900 |
| 2017/08/03 | 1,769 | 1,774 | 1,755 | 1,773 | -8 | -0.4% | 1,400 |
| 2017/08/02 | 1,763 | 1,784 | 1,752 | 1,781 | +17 | +1% | 5,200 |
| 2017/08/01 | 1,785 | 1,785 | 1,753 | 1,764 | -6 | -0.3% | 11,500 |
| 2017/07/31 | 1,747 | 1,770 | 1,740 | 1,770 | +10 | +0.6% | 7,800 |
| 2017/07/28 | 1,765 | 1,765 | 1,760 | 1,760 | -9 | -0.5% | 2,700 |
| 2017/07/27 | 1,767 | 1,769 | 1,764 | 1,769 | +6 | +0.3% | 1,400 |
| 2017/07/26 | 1,761 | 1,769 | 1,761 | 1,763 | -6 | -0.3% | 1,300 |
| 2017/07/25 | 1,758 | 1,769 | 1,758 | 1,769 | +11 | +0.6% | 5,800 |
| 2017/07/24 | 1,759 | 1,759 | 1,758 | 1,758 | -2 | -0.1% | 400 |
| 2017/07/21 | 1,760 | 1,760 | 1,750 | 1,760 | +6 | +0.3% | 1,100 |
| 2017/07/20 | 1,769 | 1,769 | 1,750 | 1,754 | -6 | -0.3% | 3,800 |
| 2017/07/19 | 1,764 | 1,765 | 1,752 | 1,760 | +2 | +0.1% | 3,100 |
| 2017/07/18 | 1,757 | 1,758 | 1,751 | 1,758 | +16 | +0.9% | 2,200 |
| 2017/07/14 | 1,767 | 1,767 | 1,741 | 1,742 | -8 | -0.5% | 3,900 |
| 2017/07/13 | 1,740 | 1,768 | 1,740 | 1,750 | +2 | +0.1% | 3,900 |
| 2017/07/12 | 1,774 | 1,777 | 1,748 | 1,748 | -7 | -0.4% | 10,900 |
1751～
1800
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
