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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,695 | 1,695 | 1,695 | 1,695 | +14 | +0.8% | 900 |
| 2015/04/10 | 1,702 | 1,702 | 1,676 | 1,681 | +3 | +0.2% | 400 |
| 2015/04/09 | 1,700 | 1,704 | 1,678 | 1,678 | - | - | 2,500 |
| 2015/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/07 | 1,712 | 1,714 | 1,686 | 1,705 | -26 | -1.5% | 3,200 |
| 2015/04/06 | 1,733 | 1,733 | 1,731 | 1,731 | +1 | +0.1% | 200 |
| 2015/04/03 | 1,723 | 1,730 | 1,701 | 1,730 | -7 | -0.4% | 800 |
| 2015/04/02 | 1,740 | 1,740 | 1,737 | 1,737 | +64 | +3.8% | 600 |
| 2015/04/01 | 1,682 | 1,684 | 1,673 | 1,673 | +7 | +0.4% | 1,200 |
| 2015/03/31 | 1,740 | 1,740 | 1,661 | 1,666 | - | - | 4,300 |
| 2015/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/27 | 1,734 | 1,750 | 1,734 | 1,740 | -60 | -3.3% | 700 |
| 2015/03/26 | 1,799 | 1,800 | 1,790 | 1,800 | +2 | +0.1% | 4,000 |
| 2015/03/25 | 1,807 | 1,807 | 1,778 | 1,798 | -3 | -0.2% | 1,600 |
| 2015/03/24 | 1,785 | 1,801 | 1,785 | 1,801 | ±0 | ±0% | 1,300 |
| 2015/03/23 | 1,815 | 1,815 | 1,801 | 1,801 | -13 | -0.7% | 2,400 |
| 2015/03/20 | 1,814 | 1,814 | 1,814 | 1,814 | +16 | +0.9% | 100 |
| 2015/03/19 | 1,817 | 1,829 | 1,798 | 1,798 | -31 | -1.7% | 3,400 |
| 2015/03/18 | 1,795 | 1,829 | 1,794 | 1,829 | +35 | +2% | 12,800 |
| 2015/03/17 | 1,779 | 1,794 | 1,779 | 1,794 | +19 | +1.1% | 5,800 |
| 2015/03/16 | 1,770 | 1,779 | 1,770 | 1,775 | +17 | +1% | 6,200 |
| 2015/03/13 | 1,751 | 1,758 | 1,751 | 1,758 | +18 | +1% | 300 |
| 2015/03/12 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 2,700 |
| 2015/03/11 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 1,600 |
| 2015/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/09 | 1,721 | 1,787 | 1,721 | 1,787 | +26 | +1.5% | 3,400 |
| 2015/03/06 | 1,772 | 1,772 | 1,761 | 1,761 | -6 | -0.3% | 200 |
| 2015/03/05 | 1,751 | 1,767 | 1,751 | 1,767 | +1 | +0.1% | 800 |
| 2015/03/04 | 1,775 | 1,776 | 1,766 | 1,766 | +1 | +0.1% | 900 |
| 2015/03/03 | 1,789 | 1,789 | 1,761 | 1,765 | +15 | +0.9% | 900 |
| 2015/03/02 | 1,750 | 1,753 | 1,750 | 1,750 | ±0 | ±0% | 900 |
| 2015/02/27 | 1,751 | 1,751 | 1,750 | 1,750 | -21 | -1.2% | 200 |
| 2015/02/26 | 1,788 | 1,788 | 1,771 | 1,771 | -24 | -1.3% | 1,500 |
| 2015/02/25 | 1,794 | 1,795 | 1,787 | 1,795 | +11 | +0.6% | 1,500 |
| 2015/02/24 | 1,780 | 1,784 | 1,780 | 1,784 | +10 | +0.6% | 500 |
| 2015/02/23 | 1,774 | 1,774 | 1,774 | 1,774 | ±0 | ±0% | 400 |
| 2015/02/20 | 1,774 | 1,774 | 1,774 | 1,774 | -1 | -0.1% | 100 |
| 2015/02/19 | 1,775 | 1,775 | 1,775 | 1,775 | +4 | +0.2% | 1,000 |
| 2015/02/18 | 1,768 | 1,771 | 1,761 | 1,771 | -3 | -0.2% | 2,300 |
| 2015/02/17 | 1,778 | 1,778 | 1,766 | 1,774 | +28 | +1.6% | 2,500 |
| 2015/02/16 | 1,748 | 1,748 | 1,732 | 1,746 | +25 | +1.5% | 1,500 |
| 2015/02/13 | 1,707 | 1,732 | 1,707 | 1,721 | +11 | +0.6% | 2,200 |
| 2015/02/12 | 1,691 | 1,710 | 1,691 | 1,710 | +33 | +2% | 900 |
| 2015/02/10 | 1,677 | 1,677 | 1,677 | 1,677 | +3 | +0.2% | 200 |
| 2015/02/09 | 1,674 | 1,674 | 1,674 | 1,674 | +17 | +1% | 500 |
| 2015/02/06 | 1,700 | 1,700 | 1,652 | 1,657 | -61 | -3.6% | 4,900 |
| 2015/02/05 | 1,721 | 1,721 | 1,700 | 1,718 | -3 | -0.2% | 3,200 |
| 2015/02/04 | 1,760 | 1,760 | 1,721 | 1,721 | -43 | -2.4% | 1,200 |
| 2015/02/03 | 1,752 | 1,764 | 1,752 | 1,764 | +6 | +0.3% | 500 |
| 2015/02/02 | 1,758 | 1,758 | 1,758 | 1,758 | -22 | -1.2% | 100 |
2351～
2400
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
