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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/08 | 1,512 | 1,539 | 1,484 | 1,498 | -44 | -2.9% | 10,700 |
| 2023/12/07 | 1,530 | 1,542 | 1,528 | 1,542 | +3 | +0.2% | 2,200 |
| 2023/12/06 | 1,540 | 1,540 | 1,501 | 1,539 | -1 | -0.1% | 3,500 |
| 2023/12/05 | 1,524 | 1,543 | 1,524 | 1,540 | -5 | -0.3% | 600 |
| 2023/12/04 | 1,530 | 1,550 | 1,530 | 1,545 | +8 | +0.5% | 1,400 |
| 2023/12/01 | 1,524 | 1,546 | 1,501 | 1,537 | +13 | +0.9% | 3,500 |
| 2023/11/30 | 1,546 | 1,546 | 1,524 | 1,524 | -18 | -1.2% | 1,100 |
| 2023/11/29 | 1,520 | 1,542 | 1,494 | 1,542 | +30 | +2% | 2,900 |
| 2023/11/28 | 1,510 | 1,528 | 1,490 | 1,512 | -38 | -2.5% | 8,800 |
| 2023/11/27 | 1,553 | 1,555 | 1,538 | 1,550 | -3 | -0.2% | 4,400 |
| 2023/11/24 | 1,578 | 1,579 | 1,532 | 1,553 | +11 | +0.7% | 5,300 |
| 2023/11/22 | 1,531 | 1,569 | 1,524 | 1,542 | +11 | +0.7% | 8,300 |
| 2023/11/21 | 1,523 | 1,534 | 1,509 | 1,531 | +21 | +1.4% | 5,900 |
| 2023/11/20 | 1,497 | 1,535 | 1,490 | 1,510 | +26 | +1.8% | 13,500 |
| 2023/11/17 | 1,480 | 1,490 | 1,471 | 1,484 | ±0 | ±0% | 8,400 |
| 2023/11/16 | 1,462 | 1,484 | 1,461 | 1,484 | +9 | +0.6% | 6,800 |
| 2023/11/15 | 1,468 | 1,475 | 1,459 | 1,475 | -1 | -0.1% | 3,100 |
201～
250
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
