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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 1,512 | 1,517 | 1,510 | 1,510 | +4 | +0.3% | 2,100 |
2023/12/12 | 1,522 | 1,524 | 1,506 | 1,506 | -11 | -0.7% | 2,600 |
2023/12/11 | 1,506 | 1,528 | 1,498 | 1,517 | +19 | +1.3% | 3,800 |
2023/12/08 | 1,512 | 1,539 | 1,484 | 1,498 | -44 | -2.9% | 10,700 |
2023/12/07 | 1,530 | 1,542 | 1,528 | 1,542 | +3 | +0.2% | 2,200 |
2023/12/06 | 1,540 | 1,540 | 1,501 | 1,539 | -1 | -0.1% | 3,500 |
2023/12/05 | 1,524 | 1,543 | 1,524 | 1,540 | -5 | -0.3% | 600 |
2023/12/04 | 1,530 | 1,550 | 1,530 | 1,545 | +8 | +0.5% | 1,400 |
2023/12/01 | 1,524 | 1,546 | 1,501 | 1,537 | +13 | +0.9% | 3,500 |
2023/11/30 | 1,546 | 1,546 | 1,524 | 1,524 | -18 | -1.2% | 1,100 |
2023/11/29 | 1,520 | 1,542 | 1,494 | 1,542 | +30 | +2% | 2,900 |
2023/11/28 | 1,510 | 1,528 | 1,490 | 1,512 | -38 | -2.5% | 8,800 |
2023/11/27 | 1,553 | 1,555 | 1,538 | 1,550 | -3 | -0.2% | 4,400 |
2023/11/24 | 1,578 | 1,579 | 1,532 | 1,553 | +11 | +0.7% | 5,300 |
2023/11/22 | 1,531 | 1,569 | 1,524 | 1,542 | +11 | +0.7% | 8,300 |
2023/11/21 | 1,523 | 1,534 | 1,509 | 1,531 | +21 | +1.4% | 5,900 |
2023/11/20 | 1,497 | 1,535 | 1,490 | 1,510 | +26 | +1.8% | 13,500 |
2023/11/17 | 1,480 | 1,490 | 1,471 | 1,484 | ±0 | ±0% | 8,400 |
2023/11/16 | 1,462 | 1,484 | 1,461 | 1,484 | +9 | +0.6% | 6,800 |
2023/11/15 | 1,468 | 1,475 | 1,459 | 1,475 | -1 | -0.1% | 3,100 |
2023/11/14 | 1,435 | 1,481 | 1,430 | 1,476 | +46 | +3.2% | 8,900 |
2023/11/13 | 1,438 | 1,438 | 1,391 | 1,430 | -17 | -1.2% | 20,400 |
2023/11/10 | 1,414 | 1,447 | 1,414 | 1,447 | +36 | +2.6% | 3,000 |
2023/11/09 | 1,409 | 1,411 | 1,407 | 1,411 | -10 | -0.7% | 700 |
2023/11/08 | 1,420 | 1,421 | 1,413 | 1,421 | +9 | +0.6% | 1,500 |
2023/11/07 | 1,418 | 1,431 | 1,412 | 1,412 | -8 | -0.6% | 3,100 |
2023/11/06 | 1,437 | 1,437 | 1,418 | 1,420 | +5 | +0.4% | 2,300 |
2023/11/02 | 1,419 | 1,427 | 1,415 | 1,415 | -13 | -0.9% | 5,600 |
2023/11/01 | 1,404 | 1,430 | 1,404 | 1,428 | -2 | -0.1% | 4,900 |
2023/10/31 | 1,428 | 1,430 | 1,424 | 1,430 | +2 | +0.1% | 1,100 |
2023/10/30 | 1,439 | 1,439 | 1,426 | 1,428 | +4 | +0.3% | 1,800 |
2023/10/27 | 1,431 | 1,431 | 1,424 | 1,424 | -15 | -1% | 700 |
2023/10/26 | 1,440 | 1,440 | 1,433 | 1,439 | -5 | -0.3% | 3,400 |
2023/10/25 | 1,448 | 1,448 | 1,414 | 1,444 | +10 | +0.7% | 3,500 |
2023/10/24 | 1,409 | 1,434 | 1,398 | 1,434 | +14 | +1% | 3,000 |
2023/10/23 | 1,425 | 1,425 | 1,407 | 1,420 | -5 | -0.4% | 1,600 |
2023/10/20 | 1,420 | 1,430 | 1,418 | 1,425 | -3 | -0.2% | 2,300 |
2023/10/19 | 1,443 | 1,443 | 1,398 | 1,428 | -16 | -1.1% | 4,400 |
2023/10/18 | 1,449 | 1,449 | 1,439 | 1,444 | +6 | +0.4% | 2,500 |
2023/10/17 | 1,452 | 1,452 | 1,430 | 1,438 | +8 | +0.6% | 1,900 |
2023/10/16 | 1,448 | 1,448 | 1,417 | 1,430 | +4 | +0.3% | 2,900 |
2023/10/13 | 1,424 | 1,447 | 1,424 | 1,426 | +7 | +0.5% | 900 |
2023/10/12 | 1,444 | 1,445 | 1,419 | 1,419 | +5 | +0.4% | 3,500 |
2023/10/11 | 1,434 | 1,455 | 1,414 | 1,414 | -20 | -1.4% | 7,800 |
2023/10/10 | 1,395 | 1,438 | 1,395 | 1,434 | +45 | +3.2% | 4,500 |
2023/10/06 | 1,385 | 1,390 | 1,371 | 1,389 | +4 | +0.3% | 5,600 |
2023/10/05 | 1,376 | 1,395 | 1,376 | 1,385 | +10 | +0.7% | 5,200 |
2023/10/04 | 1,380 | 1,385 | 1,340 | 1,375 | -35 | -2.5% | 6,900 |
2023/10/03 | 1,439 | 1,439 | 1,392 | 1,410 | -31 | -2.2% | 4,700 |
2023/10/02 | 1,448 | 1,461 | 1,405 | 1,441 | -14 | -1% | 81,700 |
101~
150
件表示中 / 3455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 | 197,400円 | +5.0% | +4.5% | 3.44% | 7.73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 |
メディアスHD | 82,700円 | +3.7% | -34.0% | 1.69% | 18.32倍 | 0.98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 |
日邦産 | 200,100円 | +5.4% | +14.4% | 3.70% | 12.46倍 | 1.27倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
鳥羽洋行 | 368,500円 | +9.0% | +26.1% | 3.53% | 10.69倍 | 0.72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 | 188,200円 | +3.8% | +1.7% | - | - | - |
|
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