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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/12 | 1,921 | 1,923 | 1,903 | 1,919 | +10 | +0.5% | 6,600 |
| 2024/04/11 | 1,893 | 1,925 | 1,887 | 1,909 | -1 | -0.1% | 9,800 |
| 2024/04/10 | 1,823 | 1,923 | 1,823 | 1,910 | +68 | +3.7% | 21,000 |
| 2024/04/09 | 1,848 | 1,857 | 1,833 | 1,842 | +14 | +0.8% | 9,400 |
| 2024/04/08 | 1,809 | 1,833 | 1,809 | 1,828 | +34 | +1.9% | 7,700 |
| 2024/04/05 | 1,781 | 1,800 | 1,781 | 1,794 | -27 | -1.5% | 12,600 |
| 2024/04/04 | 1,807 | 1,829 | 1,790 | 1,821 | +25 | +1.4% | 11,500 |
| 2024/04/03 | 1,778 | 1,816 | 1,771 | 1,796 | -4 | -0.2% | 11,300 |
| 2024/04/02 | 1,796 | 1,838 | 1,782 | 1,800 | -10 | -0.6% | 20,000 |
| 2024/04/01 | 1,794 | 1,880 | 1,773 | 1,810 | +29 | +1.6% | 48,000 |
| 2024/03/29 | 1,746 | 1,798 | 1,746 | 1,781 | +16 | +0.9% | 20,300 |
| 2024/03/28 | 1,732 | 1,788 | 1,730 | 1,765 | -21 | -1.2% | 30,200 |
| 2024/03/27 | 1,793 | 1,804 | 1,778 | 1,786 | -5 | -0.3% | 25,700 |
| 2024/03/26 | 1,770 | 1,791 | 1,766 | 1,791 | +27 | +1.5% | 39,900 |
| 2024/03/25 | 1,726 | 1,782 | 1,726 | 1,764 | +48 | +2.8% | 66,400 |
| 2024/03/22 | 1,722 | 1,725 | 1,713 | 1,716 | -9 | -0.5% | 16,500 |
| 2024/03/21 | 1,722 | 1,728 | 1,719 | 1,725 | +10 | +0.6% | 9,300 |
| 2024/03/19 | 1,723 | 1,729 | 1,715 | 1,715 | -16 | -0.9% | 8,500 |
301～
350
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
