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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,837 | 1,900 | 1,830 | 1,892 | +55 | +3% | 11,300 |
| 2024/11/20 | 1,817 | 1,837 | 1,813 | 1,837 | +37 | +2.1% | 5,400 |
| 2024/11/19 | 1,797 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 5,900 |
| 2024/11/18 | 1,774 | 1,799 | 1,764 | 1,790 | +31 | +1.8% | 5,500 |
| 2024/11/15 | 1,771 | 1,771 | 1,746 | 1,759 | +25 | +1.4% | 3,200 |
| 2024/11/14 | 1,756 | 1,756 | 1,733 | 1,734 | -5 | -0.3% | 4,800 |
| 2024/11/13 | 1,792 | 1,792 | 1,736 | 1,739 | -36 | -2% | 4,700 |
| 2024/11/12 | 1,798 | 1,799 | 1,762 | 1,775 | -20 | -1.1% | 5,400 |
| 2024/11/11 | 1,741 | 1,797 | 1,734 | 1,795 | +94 | +5.5% | 16,700 |
| 2024/11/08 | 1,695 | 1,712 | 1,695 | 1,701 | +8 | +0.5% | 8,500 |
| 2024/11/07 | 1,694 | 1,715 | 1,690 | 1,693 | +4 | +0.2% | 3,200 |
| 2024/11/06 | 1,720 | 1,720 | 1,689 | 1,689 | -31 | -1.8% | 2,500 |
| 2024/11/05 | 1,714 | 1,740 | 1,711 | 1,720 | +9 | +0.5% | 3,900 |
| 2024/11/01 | 1,707 | 1,725 | 1,702 | 1,711 | -3 | -0.2% | 3,200 |
| 2024/10/31 | 1,698 | 1,715 | 1,696 | 1,714 | +12 | +0.7% | 2,900 |
| 2024/10/30 | 1,708 | 1,708 | 1,689 | 1,702 | +4 | +0.2% | 2,500 |
| 2024/10/29 | 1,666 | 1,698 | 1,666 | 1,698 | +32 | +1.9% | 3,500 |
| 2024/10/28 | 1,637 | 1,669 | 1,623 | 1,666 | +56 | +3.5% | 4,600 |
| 2024/10/25 | 1,659 | 1,659 | 1,606 | 1,610 | -50 | -3% | 9,300 |
| 2024/10/24 | 1,614 | 1,660 | 1,609 | 1,660 | +46 | +2.9% | 9,300 |
| 2024/10/23 | 1,628 | 1,628 | 1,611 | 1,614 | -8 | -0.5% | 9,700 |
| 2024/10/22 | 1,668 | 1,668 | 1,620 | 1,622 | -34 | -2.1% | 12,400 |
| 2024/10/21 | 1,705 | 1,705 | 1,656 | 1,656 | -41 | -2.4% | 10,100 |
| 2024/10/18 | 1,725 | 1,730 | 1,695 | 1,697 | -32 | -1.9% | 15,100 |
| 2024/10/17 | 1,738 | 1,740 | 1,727 | 1,729 | -5 | -0.3% | 4,400 |
| 2024/10/16 | 1,735 | 1,739 | 1,727 | 1,734 | -7 | -0.4% | 4,400 |
| 2024/10/15 | 1,740 | 1,741 | 1,722 | 1,741 | -6 | -0.3% | 13,500 |
| 2024/10/11 | 1,732 | 1,747 | 1,731 | 1,747 | +15 | +0.9% | 4,400 |
| 2024/10/10 | 1,745 | 1,749 | 1,712 | 1,732 | -13 | -0.7% | 3,800 |
| 2024/10/09 | 1,731 | 1,755 | 1,731 | 1,745 | +7 | +0.4% | 9,200 |
| 2024/10/08 | 1,758 | 1,760 | 1,738 | 1,738 | -27 | -1.5% | 4,200 |
| 2024/10/07 | 1,774 | 1,778 | 1,758 | 1,765 | -14 | -0.8% | 5,500 |
| 2024/10/04 | 1,776 | 1,793 | 1,773 | 1,779 | -2 | -0.1% | 2,000 |
| 2024/10/03 | 1,806 | 1,806 | 1,781 | 1,781 | -14 | -0.8% | 1,900 |
| 2024/10/02 | 1,800 | 1,809 | 1,790 | 1,795 | -22 | -1.2% | 1,900 |
| 2024/10/01 | 1,821 | 1,830 | 1,813 | 1,817 | -4 | -0.2% | 2,100 |
| 2024/09/30 | 1,775 | 1,829 | 1,756 | 1,821 | +6 | +0.3% | 4,600 |
| 2024/09/27 | 1,812 | 1,830 | 1,800 | 1,815 | -4 | -0.2% | 3,400 |
| 2024/09/26 | 1,848 | 1,848 | 1,819 | 1,819 | -16 | -0.9% | 6,000 |
| 2024/09/25 | 1,842 | 1,843 | 1,830 | 1,835 | -7 | -0.4% | 2,700 |
| 2024/09/24 | 1,847 | 1,847 | 1,836 | 1,842 | +22 | +1.2% | 2,300 |
| 2024/09/20 | 1,837 | 1,839 | 1,805 | 1,820 | +11 | +0.6% | 6,800 |
| 2024/09/19 | 1,815 | 1,819 | 1,760 | 1,809 | -1 | -0.1% | 63,900 |
| 2024/09/18 | 1,796 | 1,810 | 1,790 | 1,810 | +14 | +0.8% | 4,600 |
| 2024/09/17 | 1,791 | 1,796 | 1,765 | 1,796 | +6 | +0.3% | 3,300 |
| 2024/09/13 | 1,812 | 1,812 | 1,750 | 1,790 | -2 | -0.1% | 3,500 |
| 2024/09/12 | 1,800 | 1,822 | 1,790 | 1,792 | -7 | -0.4% | 3,300 |
| 2024/09/11 | 1,807 | 1,821 | 1,777 | 1,799 | -8 | -0.4% | 4,300 |
| 2024/09/10 | 1,797 | 1,808 | 1,787 | 1,807 | -1 | -0.1% | 16,300 |
| 2024/09/09 | 1,734 | 1,808 | 1,717 | 1,808 | +23 | +1.3% | 5,000 |
1～
50
件表示中 / 3585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 | 189,200円 | +0.2% | +9.2% | 4.12% | 7.21倍 | 0.40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 |
| ＯＣＨＩ・ＨＤ | 130,500円 | +1.4% | -23.1% | 4.14% | 14.73倍 | 0.72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 |
| メディアスＨＤ | 78,400円 | +7.8% | +14.3% | 2.42% | 13.62倍 | 0.88倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ニチモウ | 188,100円 | +5.7% | +40.5% | 4.78% | 6.03倍 | 0.54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 |
| ラサ商事 | 140,000円 | -0.8% | -11.2% | 4.86% | 8.06倍 | 0.73倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
市場注目の銘柄
チャート関連のコラム
