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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 2024/03/18 | 1,725 | 1,732 | 1,723 | 1,731 | +3 | +0.2% | 11,900 |
| 2024/03/15 | 1,727 | 1,729 | 1,720 | 1,728 | +3 | +0.2% | 12,600 |
| 2024/03/14 | 1,709 | 1,725 | 1,706 | 1,725 | +16 | +0.9% | 6,300 |
| 2024/03/13 | 1,704 | 1,719 | 1,704 | 1,709 | +7 | +0.4% | 7,900 |
| 2024/03/12 | 1,691 | 1,702 | 1,687 | 1,702 | +12 | +0.7% | 5,300 |
| 2024/03/11 | 1,702 | 1,704 | 1,684 | 1,690 | -27 | -1.6% | 14,200 |
| 2024/03/08 | 1,700 | 1,723 | 1,700 | 1,717 | +17 | +1% | 16,400 |
| 2024/03/07 | 1,717 | 1,717 | 1,699 | 1,700 | -13 | -0.8% | 20,600 |
| 2024/03/06 | 1,718 | 1,724 | 1,706 | 1,713 | -11 | -0.6% | 29,300 |
| 2024/03/05 | 1,723 | 1,733 | 1,719 | 1,724 | -58 | -3.3% | 115,400 |
| 2024/03/04 | 1,799 | 1,801 | 1,774 | 1,782 | +2 | +0.1% | 7,200 |
| 2024/03/01 | 1,792 | 1,812 | 1,743 | 1,780 | -12 | -0.7% | 9,200 |
| 2024/02/29 | 1,800 | 1,821 | 1,780 | 1,792 | -8 | -0.4% | 3,200 |
| 2024/02/28 | 1,791 | 1,800 | 1,779 | 1,800 | +23 | +1.3% | 5,500 |
| 2024/02/27 | 1,838 | 1,838 | 1,762 | 1,777 | -76 | -4.1% | 17,500 |
| 2024/02/26 | 1,866 | 1,888 | 1,840 | 1,853 | +23 | +1.3% | 34,100 |
| 2024/02/22 | 1,789 | 1,830 | 1,775 | 1,830 | +41 | +2.3% | 10,700 |
| 2024/02/21 | 1,774 | 1,789 | 1,736 | 1,789 | +11 | +0.6% | 12,900 |
| 2024/02/20 | 1,744 | 1,791 | 1,723 | 1,778 | +47 | +2.7% | 11,300 |
| 2024/02/19 | 1,699 | 1,764 | 1,699 | 1,731 | +41 | +2.4% | 13,700 |
1～
50
件表示中 / 3447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 | 198,000円 | -7.4% | +53.7% | 3.18% | 8.42倍 | 0.43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 |
| ピクセル | 22,100円 | +6.7% | - | 0.00% | - | 18.10倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ニチモウ | 204,400円 | +0.5% | -20.8% | 4.40% | 7.41倍 | 0.63倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| 日邦産 | 208,100円 | +5.4% | +14.4% | 3.56% | 12.96倍 | 1.33倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| ジオリーブＧ | 125,700円 | -4.3% | -31.1% | 3.50% | 8.35倍 | 0.78倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
市場注目の銘柄
チャート関連のコラム
