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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/31 | 1,989 | 2,012 | 1,975 | 2,000 | -1 | ±0% | 5,600 |
| 2024/05/30 | 2,000 | 2,004 | 1,975 | 2,001 | -8 | -0.4% | 2,600 |
| 2024/05/29 | 2,033 | 2,050 | 2,009 | 2,009 | -34 | -1.7% | 5,000 |
| 2024/05/28 | 2,008 | 2,049 | 2,008 | 2,043 | +35 | +1.7% | 10,600 |
| 2024/05/27 | 2,030 | 2,036 | 2,008 | 2,008 | -17 | -0.8% | 5,200 |
| 2024/05/24 | 1,970 | 2,040 | 1,968 | 2,025 | +37 | +1.9% | 13,500 |
| 2024/05/23 | 1,981 | 1,999 | 1,963 | 1,988 | +5 | +0.3% | 6,400 |
| 2024/05/22 | 1,972 | 1,990 | 1,957 | 1,983 | +5 | +0.3% | 2,700 |
| 2024/05/21 | 1,999 | 1,999 | 1,894 | 1,978 | ±0 | ±0% | 19,200 |
| 2024/05/20 | 1,912 | 1,990 | 1,912 | 1,978 | +65 | +3.4% | 11,100 |
| 2024/05/17 | 1,903 | 1,929 | 1,843 | 1,913 | -6 | -0.3% | 24,600 |
| 2024/05/16 | 1,973 | 1,973 | 1,899 | 1,919 | -55 | -2.8% | 12,300 |
| 2024/05/15 | 1,993 | 1,997 | 1,973 | 1,974 | -19 | -1% | 8,100 |
| 2024/05/14 | 1,990 | 2,008 | 1,958 | 1,993 | +3 | +0.2% | 11,600 |
| 2024/05/13 | 2,000 | 2,003 | 1,938 | 1,990 | -15 | -0.7% | 23,300 |
| 2024/05/10 | 1,988 | 2,014 | 1,961 | 2,005 | +12 | +0.6% | 13,600 |
| 2024/05/09 | 1,990 | 2,000 | 1,960 | 1,993 | -7 | -0.4% | 11,700 |
| 2024/05/08 | 2,029 | 2,040 | 1,993 | 2,000 | -39 | -1.9% | 5,500 |
| 2024/05/07 | 1,980 | 2,040 | 1,970 | 2,039 | +60 | +3% | 7,100 |
| 2024/05/02 | 2,000 | 2,000 | 1,979 | 1,979 | -21 | -1.1% | 5,100 |
| 2024/05/01 | 1,956 | 2,008 | 1,956 | 2,000 | ±0 | ±0% | 4,200 |
| 2024/04/30 | 2,000 | 2,000 | 1,971 | 2,000 | +6 | +0.3% | 10,100 |
| 2024/04/26 | 1,937 | 1,999 | 1,937 | 1,994 | +40 | +2% | 11,600 |
| 2024/04/25 | 2,075 | 2,075 | 1,940 | 1,954 | -131 | -6.3% | 27,800 |
| 2024/04/24 | 2,055 | 2,090 | 2,055 | 2,085 | +39 | +1.9% | 9,800 |
| 2024/04/23 | 2,001 | 2,061 | 2,001 | 2,046 | +51 | +2.6% | 17,200 |
| 2024/04/22 | 1,927 | 2,015 | 1,900 | 1,995 | +104 | +5.5% | 25,100 |
| 2024/04/19 | 1,915 | 1,924 | 1,887 | 1,891 | -19 | -1% | 11,700 |
| 2024/04/18 | 1,910 | 1,911 | 1,888 | 1,910 | ±0 | ±0% | 6,000 |
| 2024/04/17 | 1,921 | 1,927 | 1,902 | 1,910 | +5 | +0.3% | 8,800 |
| 2024/04/16 | 1,915 | 1,918 | 1,900 | 1,905 | -13 | -0.7% | 12,900 |
| 2024/04/15 | 1,894 | 1,941 | 1,894 | 1,918 | -1 | -0.1% | 8,000 |
251～
300
件表示中 / 3735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 | 273,000円 | +7.9% | +0.9% | 4.07% | 8.64倍 | 0.53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 |
| 日電計 | 212,500円 | +2.3% | -4.9% | 4.24% | 8.00倍 | 0.80倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| スズデン | 170,300円 | +0.6% | -17.2% | 4.82% | 16.71倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| ソーダニッカ | 107,600円 | +8.2% | +7.8% | 3.72% | 10.65倍 | 0.83倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| アセンテック | 167,800円 | +16.6% | +42.0% | 0.00% | 20.19倍 | 5.72倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
