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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,578 | 1,579 | 1,532 | 1,553 | +11 | +0.7% | 5,300 |
| 2023/11/22 | 1,531 | 1,569 | 1,524 | 1,542 | +11 | +0.7% | 8,300 |
| 2023/11/21 | 1,523 | 1,534 | 1,509 | 1,531 | +21 | +1.4% | 5,900 |
| 2023/11/20 | 1,497 | 1,535 | 1,490 | 1,510 | +26 | +1.8% | 13,500 |
| 2023/11/17 | 1,480 | 1,490 | 1,471 | 1,484 | ±0 | ±0% | 8,400 |
| 2023/11/16 | 1,462 | 1,484 | 1,461 | 1,484 | +9 | +0.6% | 6,800 |
| 2023/11/15 | 1,468 | 1,475 | 1,459 | 1,475 | -1 | -0.1% | 3,100 |
| 2023/11/14 | 1,435 | 1,481 | 1,430 | 1,476 | +46 | +3.2% | 8,900 |
| 2023/11/13 | 1,438 | 1,438 | 1,391 | 1,430 | -17 | -1.2% | 20,400 |
| 2023/11/10 | 1,414 | 1,447 | 1,414 | 1,447 | +36 | +2.6% | 3,000 |
| 2023/11/09 | 1,409 | 1,411 | 1,407 | 1,411 | -10 | -0.7% | 700 |
| 2023/11/08 | 1,420 | 1,421 | 1,413 | 1,421 | +9 | +0.6% | 1,500 |
| 2023/11/07 | 1,418 | 1,431 | 1,412 | 1,412 | -8 | -0.6% | 3,100 |
| 2023/11/06 | 1,437 | 1,437 | 1,418 | 1,420 | +5 | +0.4% | 2,300 |
| 2023/11/02 | 1,419 | 1,427 | 1,415 | 1,415 | -13 | -0.9% | 5,600 |
| 2023/11/01 | 1,404 | 1,430 | 1,404 | 1,428 | -2 | -0.1% | 4,900 |
| 2023/10/31 | 1,428 | 1,430 | 1,424 | 1,430 | +2 | +0.1% | 1,100 |
| 2023/10/30 | 1,439 | 1,439 | 1,426 | 1,428 | +4 | +0.3% | 1,800 |
| 2023/10/27 | 1,431 | 1,431 | 1,424 | 1,424 | -15 | -1% | 700 |
| 2023/10/26 | 1,440 | 1,440 | 1,433 | 1,439 | -5 | -0.3% | 3,400 |
| 2023/10/25 | 1,448 | 1,448 | 1,414 | 1,444 | +10 | +0.7% | 3,500 |
| 2023/10/24 | 1,409 | 1,434 | 1,398 | 1,434 | +14 | +1% | 3,000 |
| 2023/10/23 | 1,425 | 1,425 | 1,407 | 1,420 | -5 | -0.4% | 1,600 |
| 2023/10/20 | 1,420 | 1,430 | 1,418 | 1,425 | -3 | -0.2% | 2,300 |
| 2023/10/19 | 1,443 | 1,443 | 1,398 | 1,428 | -16 | -1.1% | 4,400 |
| 2023/10/18 | 1,449 | 1,449 | 1,439 | 1,444 | +6 | +0.4% | 2,500 |
| 2023/10/17 | 1,452 | 1,452 | 1,430 | 1,438 | +8 | +0.6% | 1,900 |
| 2023/10/16 | 1,448 | 1,448 | 1,417 | 1,430 | +4 | +0.3% | 2,900 |
| 2023/10/13 | 1,424 | 1,447 | 1,424 | 1,426 | +7 | +0.5% | 900 |
| 2023/10/12 | 1,444 | 1,445 | 1,419 | 1,419 | +5 | +0.4% | 3,500 |
| 2023/10/11 | 1,434 | 1,455 | 1,414 | 1,414 | -20 | -1.4% | 7,800 |
| 2023/10/10 | 1,395 | 1,438 | 1,395 | 1,434 | +45 | +3.2% | 4,500 |
| 2023/10/06 | 1,385 | 1,390 | 1,371 | 1,389 | +4 | +0.3% | 5,600 |
| 2023/10/05 | 1,376 | 1,395 | 1,376 | 1,385 | +10 | +0.7% | 5,200 |
| 2023/10/04 | 1,380 | 1,385 | 1,340 | 1,375 | -35 | -2.5% | 6,900 |
| 2023/10/03 | 1,439 | 1,439 | 1,392 | 1,410 | -31 | -2.2% | 4,700 |
| 2023/10/02 | 1,448 | 1,461 | 1,405 | 1,441 | -14 | -1% | 81,700 |
| 2023/09/29 | 1,455 | 1,460 | 1,452 | 1,455 | -5 | -0.3% | 1,200 |
| 2023/09/28 | 1,439 | 1,462 | 1,439 | 1,460 | -5 | -0.3% | 5,400 |
| 2023/09/27 | 1,468 | 1,472 | 1,451 | 1,465 | -3 | -0.2% | 6,200 |
| 2023/09/26 | 1,454 | 1,469 | 1,446 | 1,468 | +13 | +0.9% | 3,700 |
| 2023/09/25 | 1,425 | 1,463 | 1,417 | 1,455 | +21 | +1.5% | 6,000 |
| 2023/09/22 | 1,420 | 1,434 | 1,408 | 1,434 | +11 | +0.8% | 4,000 |
| 2023/09/21 | 1,410 | 1,431 | 1,410 | 1,423 | +14 | +1% | 6,500 |
| 2023/09/20 | 1,413 | 1,413 | 1,402 | 1,409 | ±0 | ±0% | 2,300 |
| 2023/09/19 | 1,394 | 1,430 | 1,390 | 1,409 | +15 | +1.1% | 5,300 |
| 2023/09/15 | 1,399 | 1,408 | 1,386 | 1,394 | +9 | +0.6% | 7,300 |
| 2023/09/14 | 1,368 | 1,385 | 1,367 | 1,385 | +21 | +1.5% | 3,400 |
| 2023/09/13 | 1,355 | 1,364 | 1,350 | 1,364 | +8 | +0.6% | 1,500 |
| 2023/09/12 | 1,351 | 1,361 | 1,343 | 1,356 | +5 | +0.4% | 4,400 |
351～
400
件表示中 / 3692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 | 206,200円 | +0.2% | +9.2% | 4.36% | 7.86倍 | 0.44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 |
| ナイス | 157,800円 | +5.4% | +1.6% | 4.12% | 5.85倍 | 0.35倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| Ｂガレージ | 149,200円 | +13.9% | +5.6% | 1.01% | 15.46倍 | 2.57倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| 明治電機 | 146,500円 | +3.9% | -3.4% | 4.10% | 8.33倍 | 0.56倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ＯＣＨＩ・ＨＤ | 136,000円 | +1.4% | -23.1% | 3.97% | 15.36倍 | 0.75倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
市場注目の銘柄
チャート関連のコラム
