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 |
|---|---|---|---|---|---|---|---|
| 2025/10/07 | 3,070 | 3,085 | 3,025 | 3,025 | -35 | -1.1% | 9,700 |
| 2025/10/06 | 3,070 | 3,085 | 3,035 | 3,060 | +20 | +0.7% | 9,900 |
| 2025/10/03 | 3,010 | 3,090 | 3,010 | 3,040 | +30 | +1% | 8,600 |
| 2025/10/02 | 3,100 | 3,120 | 3,010 | 3,010 | -70 | -2.3% | 9,100 |
| 2025/10/01 | 3,155 | 3,155 | 2,957 | 3,080 | -90 | -2.8% | 30,300 |
| 2025/09/30 | 3,135 | 3,215 | 3,135 | 3,170 | +5 | +0.2% | 11,900 |
| 2025/09/29 | 3,140 | 3,225 | 3,070 | 3,165 | -25 | -0.8% | 42,600 |
| 2025/09/26 | 3,160 | 3,195 | 3,160 | 3,190 | +30 | +0.9% | 7,300 |
| 2025/09/25 | 3,155 | 3,190 | 3,095 | 3,160 | +30 | +1% | 8,300 |
| 2025/09/24 | 3,110 | 3,150 | 3,075 | 3,130 | +5 | +0.2% | 9,600 |
| 2025/09/22 | 3,110 | 3,175 | 3,110 | 3,125 | +25 | +0.8% | 6,800 |
| 2025/09/19 | 3,145 | 3,150 | 3,085 | 3,100 | -25 | -0.8% | 11,500 |
| 2025/09/18 | 3,115 | 3,140 | 3,030 | 3,125 | +10 | +0.3% | 22,600 |
| 2025/09/17 | 3,175 | 3,180 | 3,090 | 3,115 | -60 | -1.9% | 14,600 |
| 2025/09/16 | 3,265 | 3,265 | 3,165 | 3,175 | -85 | -2.6% | 9,700 |
| 2025/09/12 | 3,270 | 3,295 | 3,220 | 3,260 | +50 | +1.6% | 12,800 |
| 2025/09/11 | 3,290 | 3,310 | 3,180 | 3,210 | -85 | -2.6% | 14,100 |
| 2025/09/10 | 3,220 | 3,295 | 3,200 | 3,295 | +90 | +2.8% | 9,700 |
| 2025/09/09 | 3,240 | 3,255 | 3,200 | 3,205 | -40 | -1.2% | 6,500 |
| 2025/09/08 | 3,295 | 3,295 | 3,225 | 3,245 | -5 | -0.2% | 9,300 |
| 2025/09/05 | 3,220 | 3,265 | 3,195 | 3,250 | +25 | +0.8% | 4,900 |
| 2025/09/04 | 3,200 | 3,225 | 3,170 | 3,225 | +20 | +0.6% | 8,300 |
| 2025/09/03 | 3,155 | 3,275 | 3,155 | 3,205 | +35 | +1.1% | 19,500 |
| 2025/09/02 | 3,255 | 3,255 | 3,170 | 3,170 | -65 | -2% | 8,900 |
| 2025/09/01 | 3,235 | 3,315 | 3,195 | 3,235 | -20 | -0.6% | 14,300 |
| 2025/08/29 | 3,245 | 3,300 | 3,230 | 3,255 | -5 | -0.2% | 7,600 |
| 2025/08/28 | 3,255 | 3,260 | 3,155 | 3,260 | -25 | -0.8% | 28,000 |
| 2025/08/27 | 3,350 | 3,405 | 3,285 | 3,285 | -70 | -2.1% | 12,000 |
| 2025/08/26 | 3,395 | 3,405 | 3,355 | 3,355 | -40 | -1.2% | 9,500 |
| 2025/08/25 | 3,420 | 3,500 | 3,380 | 3,395 | +10 | +0.3% | 15,000 |
| 2025/08/22 | 3,450 | 3,450 | 3,380 | 3,385 | -45 | -1.3% | 17,600 |
| 2025/08/21 | 3,375 | 3,445 | 3,365 | 3,430 | +50 | +1.5% | 19,100 |
| 2025/08/20 | 3,455 | 3,455 | 3,330 | 3,380 | -60 | -1.7% | 28,000 |
| 2025/08/19 | 3,495 | 3,495 | 3,375 | 3,440 | -60 | -1.7% | 27,200 |
| 2025/08/18 | 3,570 | 3,570 | 3,495 | 3,500 | -50 | -1.4% | 21,400 |
| 2025/08/15 | 3,485 | 3,550 | 3,485 | 3,550 | +95 | +2.7% | 16,700 |
| 2025/08/14 | 3,405 | 3,490 | 3,385 | 3,455 | +40 | +1.2% | 12,200 |
| 2025/08/13 | 3,435 | 3,435 | 3,350 | 3,415 | +10 | +0.3% | 22,800 |
| 2025/08/12 | 3,350 | 3,425 | 3,325 | 3,405 | +125 | +3.8% | 24,200 |
| 2025/08/08 | 3,165 | 3,285 | 3,165 | 3,280 | +80 | +2.5% | 22,500 |
| 2025/08/07 | 3,085 | 3,210 | 3,085 | 3,200 | +120 | +3.9% | 19,100 |
| 2025/08/06 | 3,155 | 3,155 | 3,080 | 3,080 | -60 | -1.9% | 15,500 |
| 2025/08/05 | 3,095 | 3,180 | 3,065 | 3,140 | +125 | +4.1% | 36,100 |
| 2025/08/04 | 2,950 | 3,015 | 2,950 | 3,015 | +21 | +0.7% | 18,300 |
| 2025/08/01 | 2,968 | 3,040 | 2,968 | 2,994 | -5 | -0.2% | 9,700 |
| 2025/07/31 | 3,005 | 3,015 | 2,980 | 2,999 | +3 | +0.1% | 5,600 |
| 2025/07/30 | 2,974 | 3,010 | 2,951 | 2,996 | +72 | +2.5% | 24,700 |
| 2025/07/29 | 2,968 | 2,984 | 2,878 | 2,924 | -44 | -1.5% | 19,200 |
| 2025/07/28 | 2,997 | 3,000 | 2,954 | 2,968 | -17 | -0.6% | 10,100 |
| 2025/07/25 | 2,932 | 3,040 | 2,932 | 2,985 | +3 | +0.1% | 23,800 |
1～
50
件表示中 / 3798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 | 306,000円 | +7.9% | +0.9% | 3.63% | 9.35倍 | 0.58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 |
| 佐鳥電機 | 191,500円 | +2.4% | +14.7% | 4.70% | 10.57倍 | 0.85倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。萩原電気ＨＤと２６年の経営統合で合意 |
| ナガホリ | 164,900円 | -2.1% | +15.4% | - | - | - |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 高 島 | 80,200円 | +16.4% | +28.5% | 5.61% | 14.45倍 | 1.15倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| オプティマス | 34,800円 | +7.1% | +231.9% | 5.17% | 21.60倍 | 1.00倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
