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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/16 | 1,672 | 1,700 | 1,628 | 1,690 | +22 | +1.3% | 22,900 |
| 2024/02/15 | 1,669 | 1,670 | 1,655 | 1,668 | +19 | +1.2% | 5,600 |
| 2024/02/14 | 1,620 | 1,678 | 1,613 | 1,649 | +61 | +3.8% | 26,200 |
| 2024/02/13 | 1,580 | 1,588 | 1,570 | 1,588 | +3 | +0.2% | 6,000 |
| 2024/02/09 | 1,572 | 1,585 | 1,559 | 1,585 | +15 | +1% | 6,000 |
| 2024/02/08 | 1,574 | 1,582 | 1,569 | 1,570 | -4 | -0.3% | 2,300 |
| 2024/02/07 | 1,563 | 1,580 | 1,563 | 1,574 | +11 | +0.7% | 2,800 |
| 2024/02/06 | 1,587 | 1,588 | 1,563 | 1,563 | -2 | -0.1% | 1,000 |
| 2024/02/05 | 1,538 | 1,570 | 1,531 | 1,565 | +9 | +0.6% | 17,800 |
| 2024/02/02 | 1,560 | 1,587 | 1,556 | 1,556 | +6 | +0.4% | 7,000 |
| 2024/02/01 | 1,550 | 1,560 | 1,535 | 1,550 | -2 | -0.1% | 8,700 |
| 2024/01/31 | 1,567 | 1,588 | 1,552 | 1,552 | -14 | -0.9% | 3,000 |
| 2024/01/30 | 1,573 | 1,583 | 1,566 | 1,566 | -14 | -0.9% | 7,200 |
| 2024/01/29 | 1,580 | 1,592 | 1,572 | 1,580 | ±0 | ±0% | 8,100 |
| 2024/01/26 | 1,583 | 1,583 | 1,580 | 1,580 | ±0 | ±0% | 5,500 |
| 2024/01/25 | 1,593 | 1,593 | 1,579 | 1,580 | ±0 | ±0% | 10,400 |
| 2024/01/24 | 1,571 | 1,590 | 1,571 | 1,580 | +5 | +0.3% | 5,400 |
| 2024/01/23 | 1,586 | 1,597 | 1,566 | 1,575 | -5 | -0.3% | 9,100 |
| 2024/01/22 | 1,588 | 1,595 | 1,578 | 1,580 | +9 | +0.6% | 7,100 |
| 2024/01/19 | 1,575 | 1,587 | 1,561 | 1,571 | -4 | -0.3% | 6,200 |
| 2024/01/18 | 1,583 | 1,604 | 1,564 | 1,575 | ±0 | ±0% | 8,100 |
| 2024/01/17 | 1,596 | 1,596 | 1,564 | 1,575 | -3 | -0.2% | 4,100 |
| 2024/01/16 | 1,590 | 1,597 | 1,570 | 1,578 | -11 | -0.7% | 8,300 |
| 2024/01/15 | 1,604 | 1,615 | 1,567 | 1,589 | -15 | -0.9% | 10,000 |
| 2024/01/12 | 1,603 | 1,605 | 1,590 | 1,604 | -6 | -0.4% | 5,600 |
| 2024/01/11 | 1,599 | 1,610 | 1,590 | 1,610 | +7 | +0.4% | 3,700 |
| 2024/01/10 | 1,590 | 1,616 | 1,590 | 1,603 | +13 | +0.8% | 9,700 |
| 2024/01/09 | 1,590 | 1,599 | 1,572 | 1,590 | +3 | +0.2% | 7,500 |
| 2024/01/05 | 1,588 | 1,600 | 1,570 | 1,587 | -5 | -0.3% | 5,000 |
| 2024/01/04 | 1,546 | 1,593 | 1,543 | 1,592 | +44 | +2.8% | 4,700 |
| 2023/12/29 | 1,548 | 1,569 | 1,548 | 1,548 | ±0 | ±0% | 3,200 |
| 2023/12/28 | 1,541 | 1,553 | 1,539 | 1,548 | -2 | -0.1% | 2,400 |
| 2023/12/27 | 1,551 | 1,552 | 1,550 | 1,550 | ±0 | ±0% | 900 |
| 2023/12/26 | 1,568 | 1,570 | 1,550 | 1,550 | -9 | -0.6% | 2,900 |
| 2023/12/25 | 1,566 | 1,566 | 1,550 | 1,559 | +8 | +0.5% | 3,600 |
| 2023/12/22 | 1,550 | 1,559 | 1,550 | 1,551 | +10 | +0.6% | 1,800 |
| 2023/12/21 | 1,535 | 1,551 | 1,535 | 1,541 | +6 | +0.4% | 2,100 |
| 2023/12/20 | 1,537 | 1,588 | 1,521 | 1,535 | +5 | +0.3% | 8,700 |
| 2023/12/19 | 1,519 | 1,530 | 1,519 | 1,530 | +11 | +0.7% | 1,900 |
| 2023/12/18 | 1,512 | 1,526 | 1,512 | 1,519 | +8 | +0.5% | 2,400 |
| 2023/12/15 | 1,514 | 1,514 | 1,510 | 1,511 | -4 | -0.3% | 800 |
| 2023/12/14 | 1,514 | 1,515 | 1,490 | 1,515 | +5 | +0.3% | 4,800 |
| 2023/12/13 | 1,512 | 1,517 | 1,510 | 1,510 | +4 | +0.3% | 2,100 |
| 2023/12/12 | 1,522 | 1,524 | 1,506 | 1,506 | -11 | -0.7% | 2,600 |
| 2023/12/11 | 1,506 | 1,528 | 1,498 | 1,517 | +19 | +1.3% | 3,800 |
51～
100
件表示中 / 3452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 | 193,800円 | -7.4% | +53.7% | 3.25% | 8.24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 |
| 東京産 | 65,700円 | -8.3% | +286.5% | 5.48% | 7.78倍 | 0.90倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに本腰 |
| 日邦産 | 200,800円 | +5.4% | +14.4% | 3.69% | 12.50倍 | 1.28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 |
| ニチモウ | 208,200円 | +0.5% | -20.8% | 4.32% | 7.54倍 | 0.64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 |
| メディアスＨＤ | 83,000円 | +3.7% | -34.0% | 1.69% | 18.38倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
