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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 2,039 | 2,056 | 1,999 | 2,013 | -37 | -1.8% | 10,100 |
| 2025/02/07 | 2,003 | 2,050 | 1,985 | 2,050 | +50 | +2.5% | 4,100 |
| 2025/02/06 | 1,995 | 2,020 | 1,995 | 2,000 | +9 | +0.5% | 2,300 |
| 2025/02/05 | 2,004 | 2,010 | 1,991 | 1,991 | -13 | -0.6% | 2,200 |
| 2025/02/04 | 1,996 | 2,045 | 1,990 | 2,004 | +9 | +0.5% | 5,000 |
| 2025/02/03 | 2,000 | 2,000 | 1,980 | 1,995 | -5 | -0.3% | 4,900 |
| 2025/01/31 | 2,019 | 2,047 | 1,956 | 2,000 | -12 | -0.6% | 6,300 |
| 2025/01/30 | 2,038 | 2,038 | 2,001 | 2,012 | -28 | -1.4% | 2,900 |
| 2025/01/29 | 2,041 | 2,064 | 2,036 | 2,040 | -10 | -0.5% | 4,500 |
| 2025/01/28 | 2,081 | 2,127 | 2,036 | 2,050 | -34 | -1.6% | 10,100 |
| 2025/01/27 | 2,046 | 2,100 | 2,045 | 2,084 | +45 | +2.2% | 6,000 |
| 2025/01/24 | 2,048 | 2,049 | 2,028 | 2,039 | -16 | -0.8% | 3,500 |
| 2025/01/23 | 2,050 | 2,060 | 2,050 | 2,055 | +5 | +0.2% | 1,600 |
| 2025/01/22 | 2,029 | 2,074 | 2,029 | 2,050 | +24 | +1.2% | 2,200 |
| 2025/01/21 | 2,063 | 2,074 | 2,026 | 2,026 | -24 | -1.2% | 3,800 |
| 2025/01/20 | 2,024 | 2,075 | 2,024 | 2,050 | +26 | +1.3% | 5,800 |
| 2025/01/17 | 2,022 | 2,024 | 1,982 | 2,024 | +2 | +0.1% | 6,500 |
| 2025/01/16 | 2,013 | 2,036 | 2,013 | 2,022 | +9 | +0.4% | 2,900 |
| 2025/01/15 | 2,030 | 2,030 | 2,000 | 2,013 | +18 | +0.9% | 4,500 |
| 2025/01/14 | 2,050 | 2,050 | 1,979 | 1,995 | -65 | -3.2% | 7,400 |
| 2025/01/10 | 2,062 | 2,092 | 2,052 | 2,060 | -22 | -1.1% | 2,800 |
| 2025/01/09 | 1,997 | 2,137 | 1,997 | 2,082 | +98 | +4.9% | 10,100 |
| 2025/01/08 | 2,050 | 2,080 | 1,983 | 1,984 | -72 | -3.5% | 19,600 |
| 2025/01/07 | 2,082 | 2,090 | 2,050 | 2,056 | -26 | -1.2% | 8,900 |
| 2025/01/06 | 2,116 | 2,197 | 2,081 | 2,082 | -33 | -1.6% | 9,200 |
| 2024/12/30 | 2,082 | 2,127 | 2,078 | 2,115 | +38 | +1.8% | 6,400 |
| 2024/12/27 | 2,149 | 2,173 | 2,024 | 2,077 | -72 | -3.4% | 10,000 |
| 2024/12/26 | 2,075 | 2,165 | 2,065 | 2,149 | +77 | +3.7% | 13,000 |
| 2024/12/25 | 2,077 | 2,077 | 2,038 | 2,072 | +30 | +1.5% | 5,600 |
| 2024/12/24 | 2,051 | 2,092 | 2,021 | 2,042 | -8 | -0.4% | 9,500 |
| 2024/12/23 | 1,992 | 2,059 | 1,961 | 2,050 | +90 | +4.6% | 14,600 |
| 2024/12/20 | 1,992 | 1,992 | 1,941 | 1,960 | -15 | -0.8% | 8,400 |
| 2024/12/19 | 1,941 | 1,987 | 1,928 | 1,975 | +5 | +0.3% | 10,400 |
| 2024/12/18 | 1,937 | 1,983 | 1,918 | 1,970 | +52 | +2.7% | 10,600 |
| 2024/12/17 | 1,898 | 1,937 | 1,861 | 1,918 | +17 | +0.9% | 10,600 |
| 2024/12/16 | 1,882 | 1,958 | 1,842 | 1,901 | +99 | +5.5% | 21,900 |
| 2024/12/13 | 1,808 | 1,830 | 1,802 | 1,802 | -4 | -0.2% | 4,500 |
| 2024/12/12 | 1,814 | 1,820 | 1,804 | 1,806 | +3 | +0.2% | 3,200 |
| 2024/12/11 | 1,811 | 1,811 | 1,796 | 1,803 | +12 | +0.7% | 1,800 |
| 2024/12/10 | 1,791 | 1,805 | 1,771 | 1,791 | ±0 | ±0% | 5,300 |
| 2024/12/09 | 1,803 | 1,806 | 1,791 | 1,791 | -4 | -0.2% | 3,800 |
| 2024/12/06 | 1,806 | 1,806 | 1,772 | 1,795 | +8 | +0.4% | 5,200 |
| 2024/12/05 | 1,766 | 1,789 | 1,759 | 1,787 | +21 | +1.2% | 3,000 |
| 2024/12/04 | 1,778 | 1,782 | 1,759 | 1,766 | -12 | -0.7% | 2,900 |
| 2024/12/03 | 1,771 | 1,797 | 1,765 | 1,778 | +9 | +0.5% | 4,600 |
| 2024/12/02 | 1,766 | 1,780 | 1,762 | 1,769 | -10 | -0.6% | 5,000 |
| 2024/11/29 | 1,794 | 1,796 | 1,768 | 1,779 | -15 | -0.8% | 2,100 |
| 2024/11/28 | 1,802 | 1,802 | 1,777 | 1,794 | -4 | -0.2% | 1,000 |
| 2024/11/27 | 1,852 | 1,852 | 1,753 | 1,798 | -53 | -2.9% | 7,200 |
| 2024/11/26 | 1,869 | 1,877 | 1,849 | 1,851 | +9 | +0.5% | 6,000 |
101～
150
件表示中 / 3737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 | 289,900円 | +7.9% | +0.9% | 3.83% | 9.17倍 | 0.56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 |
| 橋本総ＨＤ | 128,700円 | +5.2% | +6.6% | 3.89% | 8.62倍 | 0.77倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ナガホリ | 159,400円 | -2.1% | +15.4% | 0.63% | 61.12倍 | 1.88倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| リックス | 305,000円 | +4.2% | -2.8% | 4.79% | 8.67倍 | 0.97倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| 高 島 | 151,500円 | +16.4% | +28.5% | 5.94% | 13.61倍 | 1.08倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
