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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,052 | 1,052 | 1,041 | 1,046 | -7 | -0.7% | 3,100 |
| 2010/08/03 | 1,060 | 1,062 | 1,053 | 1,053 | -10 | -0.9% | 900 |
| 2010/08/02 | 1,071 | 1,072 | 1,063 | 1,063 | +3 | +0.3% | 2,300 |
| 2010/07/30 | 1,061 | 1,061 | 1,060 | 1,060 | - | - | 600 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,076 | 1,076 | 1,076 | 1,076 | +4 | +0.4% | 500 |
| 2010/07/27 | 1,100 | 1,100 | 1,072 | 1,072 | -66 | -5.8% | 1,300 |
| 2010/07/26 | 1,138 | 1,138 | 1,138 | 1,138 | +66 | +6.2% | 1,800 |
| 2010/07/23 | 1,100 | 1,100 | 1,072 | 1,072 | -8 | -0.7% | 2,300 |
| 2010/07/22 | 1,070 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 1,100 |
| 2010/07/21 | 1,120 | 1,120 | 1,080 | 1,080 | -70 | -6.1% | 300 |
| 2010/07/20 | 1,196 | 1,196 | 1,150 | 1,150 | +71 | +6.6% | 3,600 |
| 2010/07/16 | 1,079 | 1,079 | 1,079 | 1,079 | -11 | -1% | 4,000 |
| 2010/07/15 | 1,086 | 1,090 | 1,071 | 1,090 | +14 | +1.3% | 3,400 |
| 2010/07/14 | 1,080 | 1,086 | 1,076 | 1,076 | +6 | +0.6% | 1,800 |
| 2010/07/13 | 1,063 | 1,080 | 1,063 | 1,070 | +9 | +0.8% | 1,700 |
| 2010/07/12 | 1,080 | 1,080 | 1,049 | 1,061 | -78 | -6.8% | 1,200 |
| 2010/07/09 | 1,125 | 1,169 | 1,120 | 1,139 | -196 | -14.7% | 1,500 |
| 2010/07/08 | 1,335 | 1,335 | 1,335 | 1,335 | +300 | +29% | 11,600 |
| 2010/07/07 | 1,100 | 1,100 | 1,027 | 1,035 | -4 | -0.4% | 19,800 |
| 2010/07/06 | 1,066 | 1,066 | 1,038 | 1,039 | -29 | -2.7% | 5,800 |
| 2010/07/05 | 1,073 | 1,073 | 1,068 | 1,068 | -7 | -0.7% | 10,400 |
| 2010/07/02 | 1,070 | 1,077 | 1,061 | 1,075 | -5 | -0.5% | 2,500 |
| 2010/07/01 | 1,090 | 1,090 | 1,063 | 1,080 | +5 | +0.5% | 5,000 |
| 2010/06/30 | 1,078 | 1,081 | 1,075 | 1,075 | -20 | -1.8% | 2,400 |
| 2010/06/29 | 1,094 | 1,095 | 1,094 | 1,095 | -9 | -0.8% | 600 |
| 2010/06/28 | 1,101 | 1,104 | 1,101 | 1,104 | +48 | +4.5% | 2,400 |
| 2010/06/25 | 1,058 | 1,069 | 1,055 | 1,056 | -2 | -0.2% | 6,700 |
| 2010/06/24 | 1,030 | 1,058 | 1,030 | 1,058 | +29 | +2.8% | 3,800 |
| 2010/06/23 | 1,022 | 1,030 | 1,022 | 1,029 | +3 | +0.3% | 4,100 |
| 2010/06/22 | 1,022 | 1,030 | 1,022 | 1,026 | +2 | +0.2% | 2,500 |
| 2010/06/21 | 1,020 | 1,030 | 1,020 | 1,024 | +8 | +0.8% | 8,600 |
| 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 |
3501～
3550
件表示中 / 3585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 | 189,200円 | +0.2% | +9.2% | 4.12% | 7.21倍 | 0.40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 |
| ＯＣＨＩ・ＨＤ | 130,500円 | +1.4% | -23.1% | 4.14% | 14.73倍 | 0.72倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| メディアスＨＤ | 78,400円 | +7.8% | +14.3% | 2.42% | 13.62倍 | 0.88倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ニチモウ | 188,100円 | +5.7% | +40.5% | 4.78% | 6.03倍 | 0.54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 | 140,000円 | -0.8% | -11.2% | 4.86% | 8.06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 |
市場注目の銘柄
チャート関連のコラム
