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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,832 | 1,832 | 1,780 | 1,785 | -16 | -0.9% | 6,200 |
| 2024/09/05 | 1,782 | 1,850 | 1,761 | 1,801 | +1 | +0.1% | 9,000 |
| 2024/09/04 | 1,851 | 1,857 | 1,790 | 1,800 | -79 | -4.2% | 10,400 |
| 2024/09/03 | 1,867 | 1,894 | 1,867 | 1,879 | +12 | +0.6% | 1,200 |
| 2024/09/02 | 1,917 | 1,917 | 1,867 | 1,867 | -17 | -0.9% | 22,300 |
| 2024/08/30 | 1,900 | 1,911 | 1,877 | 1,884 | -15 | -0.8% | 3,400 |
| 2024/08/29 | 1,900 | 1,918 | 1,877 | 1,899 | -28 | -1.5% | 2,900 |
| 2024/08/28 | 1,932 | 1,936 | 1,918 | 1,927 | -5 | -0.3% | 2,700 |
| 2024/08/27 | 1,900 | 1,932 | 1,886 | 1,932 | +48 | +2.5% | 5,200 |
| 2024/08/26 | 1,872 | 1,900 | 1,851 | 1,884 | +15 | +0.8% | 5,900 |
| 2024/08/23 | 1,858 | 1,875 | 1,819 | 1,869 | +14 | +0.8% | 9,700 |
| 2024/08/22 | 1,924 | 1,924 | 1,834 | 1,855 | -69 | -3.6% | 11,200 |
| 2024/08/21 | 1,977 | 1,978 | 1,924 | 1,924 | -65 | -3.3% | 7,500 |
| 2024/08/20 | 1,992 | 1,992 | 1,970 | 1,989 | +30 | +1.5% | 3,600 |
| 2024/08/19 | 1,953 | 2,020 | 1,947 | 1,959 | -10 | -0.5% | 11,400 |
| 2024/08/16 | 2,112 | 2,120 | 1,953 | 1,969 | -93 | -4.5% | 39,000 |
| 2024/08/15 | 2,002 | 2,084 | 2,002 | 2,062 | +60 | +3% | 3,800 |
| 2024/08/14 | 2,029 | 2,029 | 1,990 | 2,002 | -6 | -0.3% | 3,800 |
| 2024/08/13 | 1,971 | 2,100 | 1,971 | 2,008 | +43 | +2.2% | 6,900 |
| 2024/08/09 | 1,975 | 1,998 | 1,936 | 1,965 | +30 | +1.6% | 7,500 |
| 2024/08/08 | 1,978 | 1,978 | 1,872 | 1,935 | -4 | -0.2% | 6,200 |
| 2024/08/07 | 1,790 | 1,997 | 1,790 | 1,939 | +141 | +7.8% | 8,900 |
| 2024/08/06 | 1,850 | 1,866 | 1,727 | 1,798 | +174 | +10.7% | 20,200 |
| 2024/08/05 | 1,900 | 1,913 | 1,577 | 1,624 | -353 | -17.9% | 43,000 |
| 2024/08/02 | 2,054 | 2,054 | 1,902 | 1,977 | -140 | -6.6% | 19,100 |
| 2024/08/01 | 2,141 | 2,170 | 2,110 | 2,117 | -74 | -3.4% | 5,200 |
| 2024/07/31 | 2,192 | 2,194 | 2,151 | 2,191 | +41 | +1.9% | 3,400 |
| 2024/07/30 | 2,213 | 2,213 | 2,101 | 2,150 | -22 | -1% | 4,900 |
| 2024/07/29 | 2,228 | 2,228 | 2,126 | 2,172 | +21 | +1% | 9,100 |
| 2024/07/26 | 2,175 | 2,191 | 2,124 | 2,151 | +26 | +1.2% | 6,200 |
| 2024/07/25 | 2,091 | 2,130 | 2,067 | 2,125 | +23 | +1.1% | 9,400 |
| 2024/07/24 | 2,174 | 2,219 | 2,055 | 2,102 | -72 | -3.3% | 15,400 |
| 2024/07/23 | 2,206 | 2,211 | 2,174 | 2,174 | -37 | -1.7% | 4,000 |
| 2024/07/22 | 2,203 | 2,212 | 2,185 | 2,211 | +8 | +0.4% | 3,900 |
| 2024/07/19 | 2,261 | 2,261 | 2,203 | 2,203 | -44 | -2% | 4,400 |
| 2024/07/18 | 2,242 | 2,247 | 2,191 | 2,247 | -4 | -0.2% | 5,300 |
| 2024/07/17 | 2,223 | 2,254 | 2,223 | 2,251 | +41 | +1.9% | 3,700 |
| 2024/07/16 | 2,196 | 2,227 | 2,196 | 2,210 | +25 | +1.1% | 4,800 |
| 2024/07/12 | 2,172 | 2,228 | 2,172 | 2,185 | -12 | -0.5% | 5,700 |
| 2024/07/11 | 2,295 | 2,295 | 2,126 | 2,197 | -98 | -4.3% | 11,200 |
| 2024/07/10 | 2,339 | 2,355 | 2,254 | 2,295 | -60 | -2.5% | 5,700 |
| 2024/07/09 | 2,305 | 2,377 | 2,300 | 2,355 | +50 | +2.2% | 11,700 |
| 2024/07/08 | 2,243 | 2,305 | 2,226 | 2,305 | +78 | +3.5% | 28,700 |
| 2024/07/05 | 2,239 | 2,239 | 2,210 | 2,227 | +7 | +0.3% | 15,000 |
| 2024/07/04 | 2,192 | 2,220 | 2,166 | 2,220 | +73 | +3.4% | 14,800 |
| 2024/07/03 | 2,198 | 2,215 | 2,120 | 2,147 | -44 | -2% | 26,100 |
| 2024/07/02 | 2,191 | 2,191 | 2,160 | 2,191 | +37 | +1.7% | 11,200 |
| 2024/07/01 | 2,177 | 2,177 | 2,129 | 2,154 | -23 | -1.1% | 11,100 |
| 2024/06/28 | 2,199 | 2,199 | 2,175 | 2,177 | -1 | ±0% | 5,700 |
| 2024/06/27 | 2,217 | 2,218 | 2,170 | 2,178 | -30 | -1.4% | 9,600 |
51～
100
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
