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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 1,314 | 1,316 | 1,311 | 1,313 | -3 | -0.2% | 6,400 |
| 2023/09/04 | 1,320 | 1,320 | 1,311 | 1,316 | +1 | +0.1% | 12,800 |
| 2023/09/01 | 1,312 | 1,320 | 1,310 | 1,315 | +3 | +0.2% | 3,600 |
| 2023/08/31 | 1,312 | 1,315 | 1,306 | 1,312 | -8 | -0.6% | 7,600 |
| 2023/08/30 | 1,316 | 1,334 | 1,303 | 1,320 | ±0 | ±0% | 3,100 |
| 2023/08/29 | 1,328 | 1,328 | 1,318 | 1,320 | -8 | -0.6% | 2,200 |
| 2023/08/28 | 1,315 | 1,333 | 1,310 | 1,328 | +4 | +0.3% | 5,800 |
| 2023/08/25 | 1,321 | 1,333 | 1,280 | 1,324 | +3 | +0.2% | 5,400 |
| 2023/08/24 | 1,317 | 1,329 | 1,315 | 1,321 | +5 | +0.4% | 1,700 |
| 2023/08/23 | 1,319 | 1,319 | 1,285 | 1,316 | -2 | -0.2% | 8,600 |
| 2023/08/22 | 1,320 | 1,324 | 1,318 | 1,318 | -6 | -0.5% | 900 |
| 2023/08/21 | 1,331 | 1,331 | 1,324 | 1,324 | -8 | -0.6% | 1,600 |
| 2023/08/18 | 1,337 | 1,338 | 1,271 | 1,332 | -11 | -0.8% | 10,900 |
| 2023/08/17 | 1,328 | 1,343 | 1,317 | 1,343 | +15 | +1.1% | 7,100 |
| 2023/08/16 | 1,339 | 1,339 | 1,309 | 1,328 | -10 | -0.7% | 8,900 |
| 2023/08/15 | 1,344 | 1,351 | 1,328 | 1,338 | -2 | -0.1% | 5,800 |
| 2023/08/14 | 1,347 | 1,353 | 1,337 | 1,340 | -16 | -1.2% | 6,300 |
| 2023/08/10 | 1,336 | 1,360 | 1,336 | 1,356 | +16 | +1.2% | 10,300 |
| 2023/08/09 | 1,335 | 1,355 | 1,329 | 1,340 | +10 | +0.8% | 11,500 |
| 2023/08/08 | 1,343 | 1,356 | 1,329 | 1,330 | -12 | -0.9% | 13,000 |
| 2023/08/07 | 1,352 | 1,358 | 1,320 | 1,342 | -30 | -2.2% | 26,700 |
| 2023/08/04 | 1,353 | 1,372 | 1,340 | 1,372 | +30 | +2.2% | 16,400 |
| 2023/08/03 | 1,362 | 1,362 | 1,337 | 1,342 | -6 | -0.4% | 6,400 |
| 2023/08/02 | 1,356 | 1,357 | 1,348 | 1,348 | -7 | -0.5% | 3,700 |
| 2023/08/01 | 1,353 | 1,360 | 1,351 | 1,355 | -9 | -0.7% | 2,300 |
| 2023/07/31 | 1,360 | 1,369 | 1,351 | 1,364 | +9 | +0.7% | 7,400 |
| 2023/07/28 | 1,371 | 1,371 | 1,342 | 1,355 | -6 | -0.4% | 5,400 |
| 2023/07/27 | 1,366 | 1,370 | 1,360 | 1,361 | -3 | -0.2% | 5,500 |
| 2023/07/26 | 1,353 | 1,367 | 1,353 | 1,364 | +10 | +0.7% | 4,500 |
| 2023/07/25 | 1,353 | 1,358 | 1,333 | 1,354 | +1 | +0.1% | 6,700 |
| 2023/07/24 | 1,351 | 1,356 | 1,351 | 1,353 | +2 | +0.1% | 1,900 |
| 2023/07/21 | 1,353 | 1,362 | 1,340 | 1,351 | +7 | +0.5% | 4,000 |
| 2023/07/20 | 1,330 | 1,363 | 1,330 | 1,344 | +21 | +1.6% | 8,700 |
| 2023/07/19 | 1,324 | 1,324 | 1,320 | 1,323 | +3 | +0.2% | 2,100 |
| 2023/07/18 | 1,325 | 1,328 | 1,319 | 1,320 | ±0 | ±0% | 2,800 |
| 2023/07/14 | 1,324 | 1,324 | 1,316 | 1,320 | +4 | +0.3% | 1,600 |
| 2023/07/13 | 1,333 | 1,338 | 1,316 | 1,316 | -16 | -1.2% | 2,700 |
| 2023/07/12 | 1,350 | 1,354 | 1,328 | 1,332 | -6 | -0.4% | 5,900 |
| 2023/07/11 | 1,344 | 1,350 | 1,330 | 1,338 | +13 | +1% | 11,000 |
| 2023/07/10 | 1,320 | 1,325 | 1,313 | 1,325 | +3 | +0.2% | 8,300 |
| 2023/07/07 | 1,320 | 1,328 | 1,317 | 1,322 | +1 | +0.1% | 11,500 |
| 2023/07/06 | 1,321 | 1,321 | 1,311 | 1,321 | +3 | +0.2% | 10,100 |
| 2023/07/05 | 1,320 | 1,330 | 1,315 | 1,318 | +3 | +0.2% | 13,000 |
| 2023/07/04 | 1,322 | 1,323 | 1,303 | 1,315 | -7 | -0.5% | 12,800 |
| 2023/07/03 | 1,320 | 1,325 | 1,317 | 1,322 | +2 | +0.2% | 4,400 |
| 2023/06/30 | 1,320 | 1,324 | 1,316 | 1,320 | ±0 | ±0% | 5,500 |
| 2023/06/29 | 1,316 | 1,335 | 1,316 | 1,320 | ±0 | ±0% | 8,100 |
| 2023/06/28 | 1,325 | 1,331 | 1,318 | 1,320 | -3 | -0.2% | 8,000 |
| 2023/06/27 | 1,328 | 1,330 | 1,320 | 1,323 | -10 | -0.8% | 2,200 |
| 2023/06/26 | 1,331 | 1,333 | 1,329 | 1,333 | +8 | +0.6% | 1,600 |
451～
500
件表示中 / 3738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 | 284,100円 | +7.9% | +0.9% | 3.91% | 8.99倍 | 0.55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 |
| オーハシテクニカ | 197,600円 | -1.3% | +1.6% | 3.74% | 15.99倍 | 0.65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 |
| 白 銅 | 229,200円 | +14.1% | +8.9% | 4.10% | 11.06倍 | 1.09倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| スズデン | 169,500円 | +0.6% | -17.2% | 4.84% | 16.63倍 | 1.27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 |
| 日電計 | 209,800円 | +2.3% | -4.9% | 4.29% | 7.89倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
