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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/11/14 | 1,435 | 1,481 | 1,430 | 1,476 | +46 | +3.2% | 8,900 |
| 2023/11/13 | 1,438 | 1,438 | 1,391 | 1,430 | -17 | -1.2% | 20,400 |
| 2023/11/10 | 1,414 | 1,447 | 1,414 | 1,447 | +36 | +2.6% | 3,000 |
| 2023/11/09 | 1,409 | 1,411 | 1,407 | 1,411 | -10 | -0.7% | 700 |
| 2023/11/08 | 1,420 | 1,421 | 1,413 | 1,421 | +9 | +0.6% | 1,500 |
| 2023/11/07 | 1,418 | 1,431 | 1,412 | 1,412 | -8 | -0.6% | 3,100 |
| 2023/11/06 | 1,437 | 1,437 | 1,418 | 1,420 | +5 | +0.4% | 2,300 |
| 2023/11/02 | 1,419 | 1,427 | 1,415 | 1,415 | -13 | -0.9% | 5,600 |
| 2023/11/01 | 1,404 | 1,430 | 1,404 | 1,428 | -2 | -0.1% | 4,900 |
| 2023/10/31 | 1,428 | 1,430 | 1,424 | 1,430 | +2 | +0.1% | 1,100 |
| 2023/10/30 | 1,439 | 1,439 | 1,426 | 1,428 | +4 | +0.3% | 1,800 |
301～
350
件表示中 / 3674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 | 178,000円 | +0.2% | +9.2% | 5.06% | 6.78倍 | 0.38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 |
| 尾家産業 | 177,100円 | +6.6% | +7.5% | 5.08% | 6.04倍 | 1.08倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| アステナＨＤ | 39,800円 | +8.6% | -28.7% | 4.52% | 14.61倍 | 0.64倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| 明治電機 | 123,100円 | +3.9% | -3.4% | 4.87% | 7.00倍 | 0.47倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ニチモウ | 174,300円 | +5.7% | +40.5% | 5.16% | 5.59倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
