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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,659 | 1,659 | 1,606 | 1,610 | -50 | -3% | 9,300 |
| 2024/10/24 | 1,614 | 1,660 | 1,609 | 1,660 | +46 | +2.9% | 9,300 |
| 2024/10/23 | 1,628 | 1,628 | 1,611 | 1,614 | -8 | -0.5% | 9,700 |
| 2024/10/22 | 1,668 | 1,668 | 1,620 | 1,622 | -34 | -2.1% | 12,400 |
| 2024/10/21 | 1,705 | 1,705 | 1,656 | 1,656 | -41 | -2.4% | 10,100 |
| 2024/10/18 | 1,725 | 1,730 | 1,695 | 1,697 | -32 | -1.9% | 15,100 |
| 2024/10/17 | 1,738 | 1,740 | 1,727 | 1,729 | -5 | -0.3% | 4,400 |
| 2024/10/16 | 1,735 | 1,739 | 1,727 | 1,734 | -7 | -0.4% | 4,400 |
| 2024/10/15 | 1,740 | 1,741 | 1,722 | 1,741 | -6 | -0.3% | 13,500 |
| 2024/10/11 | 1,732 | 1,747 | 1,731 | 1,747 | +15 | +0.9% | 4,400 |
| 2024/10/10 | 1,745 | 1,749 | 1,712 | 1,732 | -13 | -0.7% | 3,800 |
| 2024/10/09 | 1,731 | 1,755 | 1,731 | 1,745 | +7 | +0.4% | 9,200 |
| 2024/10/08 | 1,758 | 1,760 | 1,738 | 1,738 | -27 | -1.5% | 4,200 |
| 2024/10/07 | 1,774 | 1,778 | 1,758 | 1,765 | -14 | -0.8% | 5,500 |
| 2024/10/04 | 1,776 | 1,793 | 1,773 | 1,779 | -2 | -0.1% | 2,000 |
| 2024/10/03 | 1,806 | 1,806 | 1,781 | 1,781 | -14 | -0.8% | 1,900 |
| 2024/10/02 | 1,800 | 1,809 | 1,790 | 1,795 | -22 | -1.2% | 1,900 |
| 2024/10/01 | 1,821 | 1,830 | 1,813 | 1,817 | -4 | -0.2% | 2,100 |
| 2024/09/30 | 1,775 | 1,829 | 1,756 | 1,821 | +6 | +0.3% | 4,600 |
| 2024/09/27 | 1,812 | 1,830 | 1,800 | 1,815 | -4 | -0.2% | 3,400 |
| 2024/09/26 | 1,848 | 1,848 | 1,819 | 1,819 | -16 | -0.9% | 6,000 |
| 2024/09/25 | 1,842 | 1,843 | 1,830 | 1,835 | -7 | -0.4% | 2,700 |
| 2024/09/24 | 1,847 | 1,847 | 1,836 | 1,842 | +22 | +1.2% | 2,300 |
| 2024/09/20 | 1,837 | 1,839 | 1,805 | 1,820 | +11 | +0.6% | 6,800 |
| 2024/09/19 | 1,815 | 1,819 | 1,760 | 1,809 | -1 | -0.1% | 63,900 |
| 2024/09/18 | 1,796 | 1,810 | 1,790 | 1,810 | +14 | +0.8% | 4,600 |
| 2024/09/17 | 1,791 | 1,796 | 1,765 | 1,796 | +6 | +0.3% | 3,300 |
| 2024/09/13 | 1,812 | 1,812 | 1,750 | 1,790 | -2 | -0.1% | 3,500 |
| 2024/09/12 | 1,800 | 1,822 | 1,790 | 1,792 | -7 | -0.4% | 3,300 |
| 2024/09/11 | 1,807 | 1,821 | 1,777 | 1,799 | -8 | -0.4% | 4,300 |
| 2024/09/10 | 1,797 | 1,808 | 1,787 | 1,807 | -1 | -0.1% | 16,300 |
| 2024/09/09 | 1,734 | 1,808 | 1,717 | 1,808 | +23 | +1.3% | 5,000 |
| 2024/09/06 | 1,832 | 1,832 | 1,780 | 1,785 | -16 | -0.9% | 6,200 |
| 2024/09/05 | 1,782 | 1,850 | 1,761 | 1,801 | +1 | +0.1% | 9,000 |
| 2024/09/04 | 1,851 | 1,857 | 1,790 | 1,800 | -79 | -4.2% | 10,400 |
| 2024/09/03 | 1,867 | 1,894 | 1,867 | 1,879 | +12 | +0.6% | 1,200 |
| 2024/09/02 | 1,917 | 1,917 | 1,867 | 1,867 | -17 | -0.9% | 22,300 |
| 2024/08/30 | 1,900 | 1,911 | 1,877 | 1,884 | -15 | -0.8% | 3,400 |
| 2024/08/29 | 1,900 | 1,918 | 1,877 | 1,899 | -28 | -1.5% | 2,900 |
| 2024/08/28 | 1,932 | 1,936 | 1,918 | 1,927 | -5 | -0.3% | 2,700 |
| 2024/08/27 | 1,900 | 1,932 | 1,886 | 1,932 | +48 | +2.5% | 5,200 |
| 2024/08/26 | 1,872 | 1,900 | 1,851 | 1,884 | +15 | +0.8% | 5,900 |
| 2024/08/23 | 1,858 | 1,875 | 1,819 | 1,869 | +14 | +0.8% | 9,700 |
| 2024/08/22 | 1,924 | 1,924 | 1,834 | 1,855 | -69 | -3.6% | 11,200 |
| 2024/08/21 | 1,977 | 1,978 | 1,924 | 1,924 | -65 | -3.3% | 7,500 |
| 2024/08/20 | 1,992 | 1,992 | 1,970 | 1,989 | +30 | +1.5% | 3,600 |
| 2024/08/19 | 1,953 | 2,020 | 1,947 | 1,959 | -10 | -0.5% | 11,400 |
| 2024/08/16 | 2,112 | 2,120 | 1,953 | 1,969 | -93 | -4.5% | 39,000 |
| 2024/08/15 | 2,002 | 2,084 | 2,002 | 2,062 | +60 | +3% | 3,800 |
| 2024/08/14 | 2,029 | 2,029 | 1,990 | 2,002 | -6 | -0.3% | 3,800 |
201～
250
件表示中 / 3767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 | 343,000円 | +7.9% | +0.9% | 3.24% | 10.85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 | 113,000円 | -2.3% | -32.2% | 4.42% | 11.84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 | 196,000円 | +1.0% | +0.5% | 3.37% | 13.09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 |
| シモジマ | 128,800円 | +4.7% | +15.0% | 4.19% | 12.05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 |
| オーハシテクニカ | 228,900円 | -1.3% | +1.6% | 3.23% | 14.42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 |
市場注目の銘柄
チャート関連のコラム
