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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,550 | 1,550 | 1,510 | 1,510 | -10 | -0.7% | 2,600 |
| 2013/01/15 | 1,487 | 1,548 | 1,487 | 1,520 | +30 | +2% | 3,200 |
| 2013/01/11 | 1,490 | 1,493 | 1,490 | 1,490 | +10 | +0.7% | 1,200 |
| 2013/01/10 | 1,465 | 1,480 | 1,465 | 1,480 | +20 | +1.4% | 2,600 |
| 2013/01/09 | 1,461 | 1,461 | 1,460 | 1,460 | -1 | -0.1% | 800 |
| 2013/01/08 | 1,450 | 1,461 | 1,450 | 1,461 | +16 | +1.1% | 1,600 |
| 2013/01/07 | 1,452 | 1,464 | 1,435 | 1,445 | +15 | +1% | 1,700 |
| 2013/01/04 | 1,431 | 1,431 | 1,430 | 1,430 | - | - | 300 |
| 2012/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/27 | 1,416 | 1,416 | 1,415 | 1,415 | +5 | +0.4% | 2,200 |
| 2012/12/26 | 1,518 | 1,518 | 1,410 | 1,410 | -18 | -1.3% | 1,900 |
| 2012/12/25 | 1,450 | 1,450 | 1,428 | 1,428 | +18 | +1.3% | 4,400 |
| 2012/12/21 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 1,800 |
| 2012/12/20 | 1,412 | 1,412 | 1,410 | 1,410 | -2 | -0.1% | 1,900 |
| 2012/12/19 | 1,430 | 1,430 | 1,412 | 1,412 | -8 | -0.6% | 3,600 |
| 2012/12/18 | 1,415 | 1,422 | 1,415 | 1,420 | +10 | +0.7% | 3,100 |
| 2012/12/17 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 1,500 |
| 2012/12/14 | 1,430 | 1,430 | 1,410 | 1,410 | +10 | +0.7% | 1,300 |
| 2012/12/13 | 1,399 | 1,400 | 1,399 | 1,400 | +6 | +0.4% | 4,300 |
| 2012/12/12 | 1,409 | 1,409 | 1,390 | 1,394 | +11 | +0.8% | 2,500 |
| 2012/12/11 | 1,420 | 1,420 | 1,380 | 1,383 | -17 | -1.2% | 5,700 |
| 2012/12/10 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 1,700 |
| 2012/12/07 | 1,410 | 1,410 | 1,400 | 1,410 | +12 | +0.9% | 4,500 |
| 2012/12/06 | 1,390 | 1,398 | 1,385 | 1,398 | +8 | +0.6% | 1,600 |
| 2012/12/05 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 700 |
| 2012/12/04 | 1,358 | 1,380 | 1,358 | 1,380 | ±0 | ±0% | 1,700 |
| 2012/12/03 | 1,370 | 1,380 | 1,370 | 1,380 | ±0 | ±0% | 1,200 |
| 2012/11/30 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2012/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/28 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,800 |
| 2012/11/27 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 2,600 |
| 2012/11/26 | 1,370 | 1,370 | 1,370 | 1,370 | +13 | +1% | 1,900 |
| 2012/11/22 | 1,346 | 1,357 | 1,346 | 1,357 | +17 | +1.3% | 1,700 |
| 2012/11/21 | 1,350 | 1,350 | 1,340 | 1,340 | -4 | -0.3% | 2,400 |
| 2012/11/20 | 1,340 | 1,344 | 1,340 | 1,344 | +4 | +0.3% | 1,600 |
| 2012/11/19 | 1,324 | 1,340 | 1,324 | 1,340 | ±0 | ±0% | 2,000 |
| 2012/11/16 | 1,348 | 1,351 | 1,340 | 1,340 | +10 | +0.8% | 11,500 |
| 2012/11/15 | 1,325 | 1,336 | 1,325 | 1,330 | +10 | +0.8% | 2,300 |
| 2012/11/14 | 1,315 | 1,325 | 1,315 | 1,320 | +5 | +0.4% | 2,200 |
| 2012/11/13 | 1,321 | 1,321 | 1,313 | 1,315 | -5 | -0.4% | 2,900 |
| 2012/11/12 | 1,318 | 1,320 | 1,317 | 1,320 | +2 | +0.2% | 2,500 |
| 2012/11/09 | 1,323 | 1,325 | 1,317 | 1,318 | -7 | -0.5% | 3,300 |
| 2012/11/08 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 300 |
| 2012/11/07 | 1,330 | 1,330 | 1,318 | 1,330 | ±0 | ±0% | 2,700 |
| 2012/11/06 | 1,330 | 1,350 | 1,325 | 1,330 | -60 | -4.3% | 9,300 |
| 2012/11/05 | 1,390 | 1,390 | 1,390 | 1,390 | -8 | -0.6% | 200 |
| 2012/11/02 | 1,390 | 1,398 | 1,390 | 1,398 | ±0 | ±0% | 300 |
| 2012/11/01 | 1,398 | 1,398 | 1,398 | 1,398 | - | - | 100 |
| 2012/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2901～
2950
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
