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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,454 | 1,469 | 1,446 | 1,468 | +13 | +0.9% | 3,700 |
2023/09/25 | 1,425 | 1,463 | 1,417 | 1,455 | +21 | +1.5% | 6,000 |
2023/09/22 | 1,420 | 1,434 | 1,408 | 1,434 | +11 | +0.8% | 4,000 |
2023/09/21 | 1,410 | 1,431 | 1,410 | 1,423 | +14 | +1% | 6,500 |
2023/09/20 | 1,413 | 1,413 | 1,402 | 1,409 | ±0 | ±0% | 2,300 |
2023/09/19 | 1,394 | 1,430 | 1,390 | 1,409 | +15 | +1.1% | 5,300 |
2023/09/15 | 1,399 | 1,408 | 1,386 | 1,394 | +9 | +0.6% | 7,300 |
2023/09/14 | 1,368 | 1,385 | 1,367 | 1,385 | +21 | +1.5% | 3,400 |
2023/09/13 | 1,355 | 1,364 | 1,350 | 1,364 | +8 | +0.6% | 1,500 |
2023/09/12 | 1,351 | 1,361 | 1,343 | 1,356 | +5 | +0.4% | 4,400 |
2023/09/11 | 1,321 | 1,360 | 1,321 | 1,351 | +34 | +2.6% | 10,600 |
2023/09/08 | 1,317 | 1,317 | 1,317 | 1,317 | ±0 | ±0% | 900 |
2023/09/07 | 1,314 | 1,320 | 1,314 | 1,317 | +3 | +0.2% | 1,600 |
2023/09/06 | 1,304 | 1,316 | 1,304 | 1,314 | +1 | +0.1% | 4,900 |
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 |
151~
200
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 | 200,500円 | -7.4% | +53.7% | 3.14% | 8.53倍 | 0.44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 | 65,600円 | -8.3% | +286.5% | 5.49% | 7.77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 | 204,000円 | +5.4% | +14.4% | 3.63% | 12.70倍 | 1.30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 | 203,400円 | +0.5% | -20.8% | 4.42% | 7.37倍 | 0.63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 | 81,500円 | +3.7% | -34.0% | 1.72% | 18.05倍 | 0.97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