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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,780 | 1,780 | 1,741 | 1,755 | -21 | -1.2% | 11,500 |
| 2017/07/10 | 1,779 | 1,782 | 1,706 | 1,776 | +1 | +0.1% | 17,000 |
| 2017/07/07 | 1,770 | 1,775 | 1,756 | 1,775 | +17 | +1% | 8,200 |
| 2017/07/06 | 1,748 | 1,758 | 1,735 | 1,758 | +26 | +1.5% | 12,600 |
| 2017/07/05 | 1,729 | 1,732 | 1,713 | 1,732 | +2 | +0.1% | 4,300 |
| 2017/07/04 | 1,735 | 1,736 | 1,719 | 1,730 | ±0 | ±0% | 12,600 |
| 2017/07/03 | 1,730 | 1,730 | 1,723 | 1,730 | +5 | +0.3% | 3,900 |
| 2017/06/30 | 1,731 | 1,731 | 1,725 | 1,725 | ±0 | ±0% | 2,800 |
| 2017/06/29 | 1,716 | 1,725 | 1,716 | 1,725 | +11 | +0.6% | 3,900 |
| 2017/06/28 | 1,718 | 1,719 | 1,714 | 1,714 | -6 | -0.3% | 1,500 |
| 2017/06/27 | 1,720 | 1,727 | 1,710 | 1,720 | +3 | +0.2% | 8,500 |
| 2017/06/26 | 1,717 | 1,730 | 1,717 | 1,717 | -10 | -0.6% | 2,500 |
| 2017/06/23 | 1,735 | 1,735 | 1,716 | 1,727 | -8 | -0.5% | 5,800 |
| 2017/06/22 | 1,734 | 1,735 | 1,734 | 1,735 | -4 | -0.2% | 700 |
| 2017/06/21 | 1,732 | 1,739 | 1,721 | 1,739 | +7 | +0.4% | 11,300 |
| 2017/06/20 | 1,750 | 1,750 | 1,725 | 1,732 | -23 | -1.3% | 15,600 |
| 2017/06/19 | 1,735 | 1,755 | 1,735 | 1,755 | +20 | +1.2% | 13,400 |
| 2017/06/16 | 1,749 | 1,749 | 1,728 | 1,735 | -4 | -0.2% | 15,900 |
| 2017/06/15 | 1,750 | 1,750 | 1,737 | 1,739 | -5 | -0.3% | 6,100 |
| 2017/06/14 | 1,748 | 1,748 | 1,744 | 1,744 | -4 | -0.2% | 1,000 |
| 2017/06/13 | 1,748 | 1,748 | 1,726 | 1,748 | -1 | -0.1% | 4,200 |
| 2017/06/12 | 1,749 | 1,750 | 1,739 | 1,749 | ±0 | ±0% | 1,800 |
| 2017/06/09 | 1,750 | 1,750 | 1,738 | 1,749 | ±0 | ±0% | 1,800 |
| 2017/06/08 | 1,731 | 1,749 | 1,731 | 1,749 | +10 | +0.6% | 1,400 |
| 2017/06/07 | 1,728 | 1,739 | 1,725 | 1,739 | +6 | +0.3% | 2,900 |
| 2017/06/06 | 1,742 | 1,752 | 1,727 | 1,733 | -7 | -0.4% | 2,900 |
| 2017/06/05 | 1,750 | 1,750 | 1,738 | 1,740 | -10 | -0.6% | 600 |
| 2017/06/02 | 1,746 | 1,750 | 1,725 | 1,750 | +6 | +0.3% | 3,700 |
| 2017/06/01 | 1,745 | 1,745 | 1,733 | 1,744 | +3 | +0.2% | 2,200 |
| 2017/05/31 | 1,717 | 1,744 | 1,717 | 1,741 | +35 | +2.1% | 2,200 |
| 2017/05/30 | 1,706 | 1,706 | 1,706 | 1,706 | -8 | -0.5% | 500 |
| 2017/05/29 | 1,719 | 1,719 | 1,702 | 1,714 | -4 | -0.2% | 1,600 |
| 2017/05/26 | 1,719 | 1,720 | 1,705 | 1,718 | +10 | +0.6% | 3,300 |
| 2017/05/25 | 1,719 | 1,719 | 1,708 | 1,708 | -19 | -1.1% | 4,500 |
| 2017/05/24 | 1,717 | 1,730 | 1,703 | 1,727 | +10 | +0.6% | 5,000 |
| 2017/05/23 | 1,745 | 1,754 | 1,717 | 1,717 | -28 | -1.6% | 4,700 |
| 2017/05/22 | 1,760 | 1,772 | 1,745 | 1,745 | -15 | -0.9% | 5,800 |
| 2017/05/19 | 1,750 | 1,761 | 1,745 | 1,760 | +10 | +0.6% | 16,400 |
| 2017/05/18 | 1,724 | 1,750 | 1,701 | 1,750 | +22 | +1.3% | 32,700 |
| 2017/05/17 | 1,697 | 1,728 | 1,672 | 1,728 | +48 | +2.9% | 22,200 |
| 2017/05/16 | 1,679 | 1,692 | 1,672 | 1,680 | -30 | -1.8% | 12,200 |
| 2017/05/15 | 1,710 | 1,715 | 1,672 | 1,710 | +140 | +8.9% | 54,600 |
| 2017/05/12 | 1,566 | 1,570 | 1,564 | 1,570 | -5 | -0.3% | 800 |
| 2017/05/11 | 1,575 | 1,575 | 1,575 | 1,575 | -4 | -0.3% | 1,000 |
| 2017/05/10 | 1,580 | 1,580 | 1,570 | 1,579 | +4 | +0.3% | 3,400 |
| 2017/05/09 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 2,100 |
| 2017/05/08 | 1,561 | 1,580 | 1,557 | 1,575 | +3 | +0.2% | 2,100 |
| 2017/05/02 | 1,564 | 1,573 | 1,564 | 1,572 | +19 | +1.2% | 1,100 |
| 2017/05/01 | 1,553 | 1,553 | 1,553 | 1,553 | -22 | -1.4% | 400 |
| 2017/04/28 | 1,566 | 1,575 | 1,520 | 1,575 | +9 | +0.6% | 8,500 |
1801～
1850
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
