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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 1,018 | 1,020 | 1,016 | 1,016 | -4 | -0.4% | 4,500 |
2010/06/17 | 1,006 | 1,020 | 1,005 | 1,020 | +20 | +2% | 3,200 |
2010/06/16 | 995 | 1,000 | 995 | 1,000 | +5 | +0.5% | 5,200 |
2010/06/15 | 996 | 999 | 995 | 995 | ±0 | ±0% | 1,200 |
2010/06/14 | 990 | 995 | 990 | 995 | +10 | +1% | 3,000 |
2010/06/11 | 991 | 991 | 985 | 985 | -5 | -0.5% | 1,100 |
2010/06/10 | 995 | 995 | 990 | 990 | +7 | +0.7% | 1,700 |
2010/06/09 | 996 | 996 | 983 | 983 | +2 | +0.2% | 6,100 |
2010/06/08 | 981 | 981 | 981 | 981 | +1 | +0.1% | 300 |
2010/06/07 | 980 | 985 | 980 | 980 | ±0 | ±0% | 2,000 |
2010/06/04 | 987 | 987 | 980 | 980 | +8 | +0.8% | 2,100 |
2010/06/03 | 972 | 972 | 972 | 972 | +1 | +0.1% | 200 |
2010/06/02 | 970 | 971 | 970 | 971 | -9 | -0.9% | 700 |
2010/06/01 | 990 | 990 | 980 | 980 | ±0 | ±0% | 1,300 |
2010/05/31 | 980 | 980 | 980 | 980 | ±0 | ±0% | 300 |
2010/05/28 | 980 | 980 | 980 | 980 | - | - | 500 |
2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/26 | 1,005 | 1,005 | 980 | 980 | +5 | +0.5% | 2,800 |
2010/05/25 | 990 | 990 | 975 | 975 | -15 | -1.5% | 7,300 |
2010/05/24 | 985 | 990 | 985 | 990 | +10 | +1% | 400 |
2010/05/21 | 980 | 980 | 965 | 980 | -14 | -1.4% | 3,900 |
2010/05/20 | 995 | 995 | 994 | 994 | +2 | +0.2% | 300 |
2010/05/19 | 988 | 992 | 970 | 992 | -2 | -0.2% | 15,200 |
2010/05/18 | 995 | 995 | 987 | 994 | ±0 | ±0% | 9,000 |
2010/05/17 | 995 | 995 | 987 | 994 | +3 | +0.3% | 2,000 |
2010/05/14 | 989 | 995 | 989 | 991 | +4 | +0.4% | 700 |
2010/05/13 | 995 | 995 | 987 | 987 | -3 | -0.3% | 2,300 |
2010/05/12 | 992 | 993 | 988 | 990 | -2 | -0.2% | 2,200 |
2010/05/11 | 999 | 1,000 | 986 | 992 | +11 | +1.1% | 1,800 |
2010/05/10 | 980 | 987 | 980 | 981 | -4 | -0.4% | 3,400 |
2010/05/07 | 961 | 985 | 953 | 985 | ±0 | ±0% | 9,300 |
2010/05/06 | 1,010 | 1,014 | 960 | 985 | -30 | -3% | 5,900 |
2010/04/30 | 1,013 | 1,016 | 1,013 | 1,015 | -6 | -0.6% | 600 |
2010/04/28 | 1,020 | 1,045 | 1,020 | 1,021 | -17 | -1.6% | 1,000 |
2010/04/27 | 1,045 | 1,045 | 1,038 | 1,038 | +5 | +0.5% | 1,300 |
2010/04/26 | 1,050 | 1,050 | 1,030 | 1,033 | +3 | +0.3% | 8,500 |
2010/04/23 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 3,300 |
2010/04/22 | 1,050 | 1,050 | 1,035 | 1,040 | ±0 | ±0% | 1,900 |
2010/04/21 | 1,030 | 1,040 | 1,029 | 1,040 | +22 | +2.2% | 1,700 |
2010/04/20 | 1,020 | 1,028 | 1,018 | 1,018 | -21 | -2% | 1,500 |
2010/04/19 | 1,054 | 1,054 | 1,020 | 1,039 | +15 | +1.5% | 5,600 |
2010/04/16 | 1,020 | 1,024 | 1,015 | 1,024 | +5 | +0.5% | 6,700 |
2010/04/15 | 1,005 | 1,019 | 1,001 | 1,019 | +19 | +1.9% | 4,900 |
2010/04/14 | 995 | 1,000 | 992 | 1,000 | +10 | +1% | 4,000 |
2010/04/13 | 979 | 991 | 979 | 990 | +14 | +1.4% | 2,600 |
2010/04/12 | 996 | 996 | 960 | 976 | -19 | -1.9% | 2,800 |
2010/04/09 | 987 | 995 | 987 | 995 | +2 | +0.2% | 900 |
2010/04/08 | 985 | 994 | 985 | 993 | +3 | +0.3% | 700 |
2010/04/07 | 990 | 990 | 990 | 990 | -10 | -1% | 100 |
2010/04/06 | 980 | 1,000 | 970 | 1,000 | +25 | +2.6% | 5,600 |
3401~
3450
件表示中 / 3453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 | 199,000円 | +5.0% | +4.5% | 3.42% | 7.79倍 | 0.41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 |
ピクセル | 22,400円 | +6.7% | - | 0.00% | - | 18.35倍 |
|
金融機関向けシステム開発が主力。IR関連休止。新たな柱としてデータセンター事業立ち上げ |
ニチモウ | 205,400円 | +5.7% | +40.5% | 4.38% | 6.58倍 | 0.60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 |
尾家産業 | 191,700円 | +6.6% | +7.5% | 4.69% | 6.53倍 | 1.25倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。PB商品比率高い。ヘルスケアフード拡大 |
星医療 | 515,000円 | +3.8% | +3.5% | 1.36% | 12.17倍 | 0.99倍 |
|
医療用ガス首位。関東シェア3割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
市場注目の銘柄
チャート関連のコラム