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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 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 |
| 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 |
3601～
3650
件表示中 / 3674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 | 178,000円 | +0.2% | +9.2% | 5.06% | 6.78倍 | 0.38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 |
| 尾家産業 | 177,100円 | +6.6% | +7.5% | 5.08% | 6.04倍 | 1.08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 |
| アステナＨＤ | 39,800円 | +8.6% | -28.7% | 4.52% | 14.61倍 | 0.64倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| 明治電機 | 123,100円 | +3.9% | -3.4% | 4.87% | 7.00倍 | 0.47倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ニチモウ | 174,300円 | +5.7% | +40.5% | 5.16% | 5.59倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
