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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,971 | 2,100 | 1,971 | 2,008 | +43 | +2.2% | 6,900 |
| 2024/08/09 | 1,975 | 1,998 | 1,936 | 1,965 | +30 | +1.6% | 7,500 |
| 2024/08/08 | 1,978 | 1,978 | 1,872 | 1,935 | -4 | -0.2% | 6,200 |
| 2024/08/07 | 1,790 | 1,997 | 1,790 | 1,939 | +141 | +7.8% | 8,900 |
| 2024/08/06 | 1,850 | 1,866 | 1,727 | 1,798 | +174 | +10.7% | 20,200 |
| 2024/08/05 | 1,900 | 1,913 | 1,577 | 1,624 | -353 | -17.9% | 43,000 |
| 2024/08/02 | 2,054 | 2,054 | 1,902 | 1,977 | -140 | -6.6% | 19,100 |
| 2024/08/01 | 2,141 | 2,170 | 2,110 | 2,117 | -74 | -3.4% | 5,200 |
| 2024/07/31 | 2,192 | 2,194 | 2,151 | 2,191 | +41 | +1.9% | 3,400 |
| 2024/07/30 | 2,213 | 2,213 | 2,101 | 2,150 | -22 | -1% | 4,900 |
| 2024/07/29 | 2,228 | 2,228 | 2,126 | 2,172 | +21 | +1% | 9,100 |
| 2024/07/26 | 2,175 | 2,191 | 2,124 | 2,151 | +26 | +1.2% | 6,200 |
| 2024/07/25 | 2,091 | 2,130 | 2,067 | 2,125 | +23 | +1.1% | 9,400 |
| 2024/07/24 | 2,174 | 2,219 | 2,055 | 2,102 | -72 | -3.3% | 15,400 |
| 2024/07/23 | 2,206 | 2,211 | 2,174 | 2,174 | -37 | -1.7% | 4,000 |
| 2024/07/22 | 2,203 | 2,212 | 2,185 | 2,211 | +8 | +0.4% | 3,900 |
| 2024/07/19 | 2,261 | 2,261 | 2,203 | 2,203 | -44 | -2% | 4,400 |
| 2024/07/18 | 2,242 | 2,247 | 2,191 | 2,247 | -4 | -0.2% | 5,300 |
| 2024/07/17 | 2,223 | 2,254 | 2,223 | 2,251 | +41 | +1.9% | 3,700 |
| 2024/07/16 | 2,196 | 2,227 | 2,196 | 2,210 | +25 | +1.1% | 4,800 |
| 2024/07/12 | 2,172 | 2,228 | 2,172 | 2,185 | -12 | -0.5% | 5,700 |
| 2024/07/11 | 2,295 | 2,295 | 2,126 | 2,197 | -98 | -4.3% | 11,200 |
| 2024/07/10 | 2,339 | 2,355 | 2,254 | 2,295 | -60 | -2.5% | 5,700 |
| 2024/07/09 | 2,305 | 2,377 | 2,300 | 2,355 | +50 | +2.2% | 11,700 |
| 2024/07/08 | 2,243 | 2,305 | 2,226 | 2,305 | +78 | +3.5% | 28,700 |
| 2024/07/05 | 2,239 | 2,239 | 2,210 | 2,227 | +7 | +0.3% | 15,000 |
| 2024/07/04 | 2,192 | 2,220 | 2,166 | 2,220 | +73 | +3.4% | 14,800 |
| 2024/07/03 | 2,198 | 2,215 | 2,120 | 2,147 | -44 | -2% | 26,100 |
| 2024/07/02 | 2,191 | 2,191 | 2,160 | 2,191 | +37 | +1.7% | 11,200 |
| 2024/07/01 | 2,177 | 2,177 | 2,129 | 2,154 | -23 | -1.1% | 11,100 |
| 2024/06/28 | 2,199 | 2,199 | 2,175 | 2,177 | -1 | ±0% | 5,700 |
| 2024/06/27 | 2,217 | 2,218 | 2,170 | 2,178 | -30 | -1.4% | 9,600 |
| 2024/06/26 | 2,217 | 2,220 | 2,181 | 2,208 | +11 | +0.5% | 9,000 |
| 2024/06/25 | 2,194 | 2,213 | 2,160 | 2,197 | +18 | +0.8% | 9,200 |
| 2024/06/24 | 2,125 | 2,180 | 2,101 | 2,179 | +83 | +4% | 14,900 |
| 2024/06/21 | 2,135 | 2,135 | 2,061 | 2,096 | -39 | -1.8% | 6,500 |
| 2024/06/20 | 2,040 | 2,135 | 2,025 | 2,135 | +106 | +5.2% | 19,400 |
| 2024/06/19 | 2,009 | 2,032 | 2,002 | 2,029 | +39 | +2% | 6,300 |
| 2024/06/18 | 1,991 | 1,999 | 1,971 | 1,990 | +37 | +1.9% | 5,100 |
| 2024/06/17 | 1,959 | 1,990 | 1,928 | 1,953 | +3 | +0.2% | 8,800 |
| 2024/06/14 | 1,978 | 1,978 | 1,910 | 1,950 | -1 | -0.1% | 3,800 |
| 2024/06/13 | 1,936 | 1,966 | 1,935 | 1,951 | +20 | +1% | 2,200 |
| 2024/06/12 | 1,957 | 1,970 | 1,926 | 1,931 | -62 | -3.1% | 14,800 |
| 2024/06/11 | 2,049 | 2,049 | 1,993 | 1,993 | -47 | -2.3% | 8,900 |
| 2024/06/10 | 2,042 | 2,042 | 2,002 | 2,040 | +5 | +0.2% | 4,900 |
| 2024/06/07 | 2,040 | 2,047 | 2,021 | 2,035 | -4 | -0.2% | 3,300 |
| 2024/06/06 | 2,019 | 2,039 | 2,014 | 2,039 | +20 | +1% | 3,900 |
| 2024/06/05 | 2,029 | 2,033 | 2,001 | 2,019 | -16 | -0.8% | 2,700 |
| 2024/06/04 | 2,025 | 2,040 | 2,006 | 2,035 | +10 | +0.5% | 4,500 |
| 2024/06/03 | 2,001 | 2,030 | 2,001 | 2,025 | +25 | +1.3% | 1,300 |
251～
300
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
