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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,997 | 2,137 | 1,997 | 2,082 | +98 | +4.9% | 10,100 |
| 2025/01/08 | 2,050 | 2,080 | 1,983 | 1,984 | -72 | -3.5% | 19,600 |
| 2025/01/07 | 2,082 | 2,090 | 2,050 | 2,056 | -26 | -1.2% | 8,900 |
| 2025/01/06 | 2,116 | 2,197 | 2,081 | 2,082 | -33 | -1.6% | 9,200 |
| 2024/12/30 | 2,082 | 2,127 | 2,078 | 2,115 | +38 | +1.8% | 6,400 |
| 2024/12/27 | 2,149 | 2,173 | 2,024 | 2,077 | -72 | -3.4% | 10,000 |
| 2024/12/26 | 2,075 | 2,165 | 2,065 | 2,149 | +77 | +3.7% | 13,000 |
| 2024/12/25 | 2,077 | 2,077 | 2,038 | 2,072 | +30 | +1.5% | 5,600 |
| 2024/12/24 | 2,051 | 2,092 | 2,021 | 2,042 | -8 | -0.4% | 9,500 |
| 2024/12/23 | 1,992 | 2,059 | 1,961 | 2,050 | +90 | +4.6% | 14,600 |
| 2024/12/20 | 1,992 | 1,992 | 1,941 | 1,960 | -15 | -0.8% | 8,400 |
| 2024/12/19 | 1,941 | 1,987 | 1,928 | 1,975 | +5 | +0.3% | 10,400 |
| 2024/12/18 | 1,937 | 1,983 | 1,918 | 1,970 | +52 | +2.7% | 10,600 |
| 2024/12/17 | 1,898 | 1,937 | 1,861 | 1,918 | +17 | +0.9% | 10,600 |
| 2024/12/16 | 1,882 | 1,958 | 1,842 | 1,901 | +99 | +5.5% | 21,900 |
| 2024/12/13 | 1,808 | 1,830 | 1,802 | 1,802 | -4 | -0.2% | 4,500 |
| 2024/12/12 | 1,814 | 1,820 | 1,804 | 1,806 | +3 | +0.2% | 3,200 |
| 2024/12/11 | 1,811 | 1,811 | 1,796 | 1,803 | +12 | +0.7% | 1,800 |
| 2024/12/10 | 1,791 | 1,805 | 1,771 | 1,791 | ±0 | ±0% | 5,300 |
| 2024/12/09 | 1,803 | 1,806 | 1,791 | 1,791 | -4 | -0.2% | 3,800 |
| 2024/12/06 | 1,806 | 1,806 | 1,772 | 1,795 | +8 | +0.4% | 5,200 |
| 2024/12/05 | 1,766 | 1,789 | 1,759 | 1,787 | +21 | +1.2% | 3,000 |
| 2024/12/04 | 1,778 | 1,782 | 1,759 | 1,766 | -12 | -0.7% | 2,900 |
| 2024/12/03 | 1,771 | 1,797 | 1,765 | 1,778 | +9 | +0.5% | 4,600 |
| 2024/12/02 | 1,766 | 1,780 | 1,762 | 1,769 | -10 | -0.6% | 5,000 |
| 2024/11/29 | 1,794 | 1,796 | 1,768 | 1,779 | -15 | -0.8% | 2,100 |
| 2024/11/28 | 1,802 | 1,802 | 1,777 | 1,794 | -4 | -0.2% | 1,000 |
| 2024/11/27 | 1,852 | 1,852 | 1,753 | 1,798 | -53 | -2.9% | 7,200 |
| 2024/11/26 | 1,869 | 1,877 | 1,849 | 1,851 | +9 | +0.5% | 6,000 |
| 2024/11/25 | 1,885 | 1,885 | 1,839 | 1,842 | +6 | +0.3% | 4,300 |
| 2024/11/22 | 1,896 | 1,898 | 1,806 | 1,836 | -56 | -3% | 9,900 |
| 2024/11/21 | 1,837 | 1,900 | 1,830 | 1,892 | +55 | +3% | 11,300 |
| 2024/11/20 | 1,817 | 1,837 | 1,813 | 1,837 | +37 | +2.1% | 5,400 |
| 2024/11/19 | 1,797 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 5,900 |
| 2024/11/18 | 1,774 | 1,799 | 1,764 | 1,790 | +31 | +1.8% | 5,500 |
| 2024/11/15 | 1,771 | 1,771 | 1,746 | 1,759 | +25 | +1.4% | 3,200 |
| 2024/11/14 | 1,756 | 1,756 | 1,733 | 1,734 | -5 | -0.3% | 4,800 |
| 2024/11/13 | 1,792 | 1,792 | 1,736 | 1,739 | -36 | -2% | 4,700 |
| 2024/11/12 | 1,798 | 1,799 | 1,762 | 1,775 | -20 | -1.1% | 5,400 |
| 2024/11/11 | 1,741 | 1,797 | 1,734 | 1,795 | +94 | +5.5% | 16,700 |
| 2024/11/08 | 1,695 | 1,712 | 1,695 | 1,701 | +8 | +0.5% | 8,500 |
| 2024/11/07 | 1,694 | 1,715 | 1,690 | 1,693 | +4 | +0.2% | 3,200 |
| 2024/11/06 | 1,720 | 1,720 | 1,689 | 1,689 | -31 | -1.8% | 2,500 |
| 2024/11/05 | 1,714 | 1,740 | 1,711 | 1,720 | +9 | +0.5% | 3,900 |
| 2024/11/01 | 1,707 | 1,725 | 1,702 | 1,711 | -3 | -0.2% | 3,200 |
| 2024/10/31 | 1,698 | 1,715 | 1,696 | 1,714 | +12 | +0.7% | 2,900 |
| 2024/10/30 | 1,708 | 1,708 | 1,689 | 1,702 | +4 | +0.2% | 2,500 |
| 2024/10/29 | 1,666 | 1,698 | 1,666 | 1,698 | +32 | +1.9% | 3,500 |
| 2024/10/28 | 1,637 | 1,669 | 1,623 | 1,666 | +56 | +3.5% | 4,600 |
| 2024/10/25 | 1,659 | 1,659 | 1,606 | 1,610 | -50 | -3% | 9,300 |
151～
200
件表示中 / 3766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 | 344,500円 | +7.9% | +0.9% | 3.22% | 10.90倍 | 0.67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 |
| 丸 文 | 113,300円 | -2.3% | -32.2% | 4.41% | 11.87倍 | 0.54倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| たけびし | 196,600円 | +1.0% | +0.5% | 3.36% | 13.13倍 | 0.77倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| オーハシテクニカ | 229,800円 | -1.3% | +1.6% | 3.22% | 14.48倍 | 0.75倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| シモジマ | 129,000円 | +4.7% | +15.0% | 4.19% | 12.07倍 | 0.86倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
