7460 ヤギ

7460
2024/09/18
時価
165億円
PER 予
7.09倍
2010年以降
4.88-37.44倍
(2010-2024年)
PBR
0.37倍
2010年以降
0.25-0.75倍
(2010-2024年)
配当 予
3.76%
ROE 予
5.22%
ROA 予
2.87%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,796
始値
1,796
高値
1,810
安値
1,790
終値 +0.78%
1,810
出来高 +39.39%
4,600

乖離率

株価(5日)
移動平均値
+0.72%
1,797
株価(25日)
移動平均値
-3.52%
1,876
出来高(5日)
移動平均値
+21.05%
3,800

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,7961,8101,7901,810+0.78%4,600165億4340万-3.52%7.090.37
09/171,7911,7961,7651,796+0.34%3,300164億1544万-4.62%7.030.37
09/131,8121,8121,7501,790-0.11%3,500163億6060万-5.29%7.010.37
09/121,8001,8221,7901,792-0.39%3,300163億7888万-5.49%7.010.37
09/111,8071,8211,7771,799-0.44%4,300164億4286万-5.42%7.040.37
09/101,7971,8081,7871,807-0.06%16,300165億1598万-4.99%7.070.37
09/091,7341,8081,7171,808+1.29%5,000165億2512万-4.59%7.080.37
09/061,8321,8321,7801,785-0.89%6,200163億1490万-6.1%6.990.36
09/051,7821,8501,7611,801+0.06%9,000164億6114万-5.95%7.050.37
09/041,8511,8571,7901,800-4.2%10,400164億5200万-6.74%7.050.37
09/031,8671,8941,8671,879+0.64%1,200171億7406万-3.34%7.360.38
09/021,9171,9171,8671,867-0.9%22,300170億6438万-4.55%7.310.38
08/301,9001,9111,8771,884-0.79%3,400172億1976万-4.22%7.370.39
08/291,9001,9181,8771,899-1.45%2,900173億5686万-3.95%7.430.39
08/281,9321,9361,9181,927-0.26%2,700176億1278万-2.92%7.540.39
08/271,9001,9321,8861,932+2.55%5,200176億5848万-3.16%7.560.39
08/261,8721,9001,8511,884+0.8%5,900172億1976万-6.08%7.370.39
08/231,8581,8751,8191,869+0.75%9,700170億8266万-7.43%7.320.38
08/221,9241,9241,8341,855-3.59%11,200169億5470万-8.8%7.260.38
08/211,9771,9781,9241,924-3.27%7,500175億8536万-6.15%7.530.39
08/201,9921,9921,9701,989+1.53%3,600181億7946万-3.49%7.790.41
08/191,9532,0201,9471,959-0.51%11,400179億526万-5.32%7.670.4
08/162,1122,1201,9531,969-4.51%39,000179億9666万-5.29%7.710.4
08/152,0022,0842,0022,062+3%3,800188億4668万-1.43%8.070.42
08/142,0292,0291,9902,002-0.3%3,800182億9828万-4.8%7.840.41
08/131,9712,1001,9712,008+2.19%6,900183億5312万-5.06%7.860.41
08/091,9751,9981,9361,965+1.55%7,500179億6010万-7.49%7.690.4
08/081,9781,9781,8721,935-0.21%6,200176億8590万-9.33%7.570.4
08/071,7901,9971,7901,939+7.84%8,900177億2246万-9.52%7.590.4
08/061,8501,8661,7271,798+10.71%20,200164億3372万-16.49%7.040.37
08/051,9001,9131,5771,624-17.86%43,000148億4336万-25.06%6.360.33
08/022,0542,0541,9021,977-6.61%19,100180億6978万-9.68%7.740.4
08/012,1412,1702,1102,117-3.38%5,200193億4938万-3.64%8.290.43
07/312,1922,1942,1512,191+1.91%3,400200億2574万-0.45%8.580.45
07/302,2132,2132,1012,150-1.01%4,900196億5100万-2.32%8.420.44
07/292,2282,2282,1262,172+0.98%9,100198億5208万-1.36%8.50.44
07/262,1752,1912,1242,151+1.22%6,200196億6014万-2.18%8.420.44
07/252,0912,1302,0672,125+1.09%9,400194億2250万-3.37%8.320.43
07/242,1742,2192,0552,102-3.31%15,400192億1228万-4.24%8.230.43
07/232,2062,2112,1742,174-1.67%4,000198億7036万-0.73%8.510.44
07/222,2032,2122,1852,211+0.36%3,900202億854万+1.33%8.650.45
07/192,2612,2612,2032,203-1.96%4,400201億3542万+1.47%8.620.45
07/182,2422,2472,1912,247-0.18%5,300205億3758万+3.98%8.80.46
07/172,2232,2542,2232,251+1.86%3,700205億7414万+4.8%8.810.46
07/162,1962,2272,1962,210+1.14%4,800201億9940万+3.37%8.650.45
07/122,1722,2282,1722,185-0.55%5,700199億7090万+2.53%8.550.45
07/112,2952,2952,1262,197-4.27%11,200200億8058万+3.39%8.60.45
07/102,3392,3552,2542,295-2.55%5,700209億7630万+8.31%8.980.47
07/092,3052,3772,3002,355+2.17%11,700215億2470万+11.72%9.220.48
07/082,2432,3052,2262,305+3.5%28,700210億6770万+10.02%9.020.47
07/052,2392,2392,2102,227+0.32%15,000203億5478万+6.86%8.720.46
07/042,1922,2202,1662,220+3.4%14,800202億9080万+6.99%8.690.45
07/032,1982,2152,1202,147-2.01%26,100196億2358万+3.92%8.40.44
07/022,1912,1912,1602,191+1.72%11,200200億2574万+6.31%8.580.45
07/012,1772,1772,1292,154-1.06%11,100196億8756万+4.82%8.430.44
06/282,1992,1992,1752,177-0.05%5,700198億9778万+6.25%8.520.44
06/272,2172,2182,1702,178-1.36%9,600199億692万+6.61%8.530.45
06/262,2172,2202,1812,208+0.5%9,000201億8112万+8.5%8.640.45
06/252,1942,2132,1602,197+0.83%9,200200億8058万+8.44%8.60.45
06/242,1252,1802,1012,179+3.96%14,900199億1606万+8.03%8.530.45
06/212,1352,1352,0612,096-1.83%6,500191億5744万+4.33%8.20.43
06/202,0402,1352,0252,135+5.22%19,400195億1390万+6.64%8.360.44
06/192,0092,0322,0022,029+1.96%6,300185億4506万+1.81%7.940.41
06/181,9911,9991,9711,990+1.89%5,100181億8860万-0.05%7.790.41
06/171,9591,9901,9281,953+0.15%8,800178億5042万-1.91%7.640.4
06/141,9781,9781,9101,950-0.05%3,800178億2300万-2.16%7.630.4
06/131,9361,9661,9351,951+1.04%2,200178億3214万-2.21%7.640.4
06/121,9571,9701,9261,931-3.11%14,800176億4934万-3.3%7.560.39
06/112,0492,0491,9931,993-2.3%8,900182億1602万-0.3%7.80.41
06/102,0422,0422,0022,040+0.25%4,900186億4560万+1.95%7.990.42
06/072,0402,0472,0212,035-0.2%3,300185億9990万+1.8%7.970.42
06/062,0192,0392,0142,039+0.99%3,900186億3646万+2.1%7.980.42
06/052,0292,0332,0012,019-0.79%2,700184億5366万+1.15%7.90.41
06/042,0252,0402,0062,035+0.49%4,500185億9990万+2.01%7.970.42
06/032,0012,0302,0012,025+1.25%1,300185億850万+1.66%7.930.41
05/311,9892,0121,9752,000-0.05%5,600182億8000万+0.3%7.830.41
05/302,0002,0041,9752,001-0.4%2,600182億8914万+0.25%7.830.41
05/292,0332,0502,0092,009-1.66%5,000183億6226万+0.65%7.860.41
05/282,0082,0492,0082,043+1.74%10,600186億7302万+2.61%80.42
05/272,0302,0362,0082,008-0.84%5,200183億5312万+1.11%7.860.41
05/241,9702,0401,9682,025+1.86%13,500185億850万+2.17%7.930.41
05/231,9811,9991,9631,988+0.25%6,400181億7032万+0.56%7.780.41
05/221,9721,9901,9571,983+0.25%2,700181億2462万+0.46%7.760.41
05/211,9991,9991,8941,9780%19,200180億7892万+0.3%7.740.4
05/201,9121,9901,9121,978+3.4%11,100180億7892万+0.46%7.740.4
05/171,9031,9291,8431,913-0.31%24,600174億8482万-2.7%7.490.39
05/161,9731,9731,8991,919-2.79%12,300175億3966万-2.24%7.510.39
05/151,9931,9971,9731,974-0.95%8,100180億4236万+0.71%7.730.4
05/141,9902,0081,9581,993+0.15%11,600182億1602万+2.1%7.80.41
05/132,0002,0031,9381,990-0.75%23,300181億8860万+2.31%7.790.41
05/101,9882,0141,9612,005+0.6%13,600183億2570万+3.46%7.850.41
05/091,9902,0001,9601,993-0.35%11,700182億1602万+3.26%7.80.41
05/082,0292,0401,9932,000-1.91%5,500182億8000万+4.06%7.830.41
05/071,9802,0401,9702,039+3.03%7,100186億3646万+6.59%7.980.42
05/022,0002,0001,9791,979-1.05%5,100180億8806万+4.05%7.750.4
05/011,9562,0081,9562,0000%4,200182億8000万+5.54%7.830.41
04/302,0002,0001,9712,000+0.3%10,100182億8000万+6.04%7.830.41
04/261,9371,9991,9371,994+2.05%11,600182億2516万+6.23%7.810.41
04/252,0752,0751,9401,954-6.28%27,800178億5956万+4.72%7.650.4
04/242,0552,0902,0552,085+1.91%9,800190億5690万+12.28%8.160.43

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,965
7/30
1,559
3/26
21,200
5/25
--+6.12%
7/20
-13.43%
5/22
2009年
3月期
1,640
4/1
920
3/26
34,500
12/18
--+11.49%
7/22
-18.17%
10/8
2010年
3月期
1,420
7/7
930
4/2
13,900
3/18
--+28.49%
7/7
-12.87%
12/9
2011年
3月期
1,335
7/8
885
3/15
20,300
11/25
141億828万93億5268万+28.25%
7/8
-14.25%
3/15
2012年
3月期
1,350
3/27

3/26

他6件
980
4/19
19,600
11/7
142億6680万103億5664万+7.03%
2/20
-5.7%
8/8
2013年
3月期
1,750
3/25
1,221
5/18
14,500
2/15
184億9400万129億352万+15%
7/10
-9.71%
8/13
2014年
3月期
1,700
7/2
1,400
12/25

12/24
16,500
9/19
179億6560万147億9520万+7.21%
9/19
-7.15%
12/24
2015年
3月期
1,850
1/28

1/27
1,420
4/15
13,400
12/19
195億5080万150億656万+12.35%
12/29
-6.97%
2/6
2016年
3月期
1,865
7/8
1,322
2/12
42,500
5/15
197億932万139億7089万+6.15%
6/25
-13.39%
2/12
2017年
3月期
1,645
3/13

2/21
1,306
4/12
29,300
12/26
173億8436万138億180万+6.15%
2/21
-5.24%
8/5
2018年
3月期
3,050
2/2
1,502
4/12
54,600
5/15
322億3240万158億7313万+17.21%
11/24
-9.6%
4/17
2019年
3月期
2,589
5/17
1,504
3/28
34,900
4/17
273億6055万158億9427万+11.03%
5/16
-12.09%
7/31
2020年
3月期
1,808
7/10
1,351
3/13
32,200
9/12
191億694万142億7736万+12.88%
7/8
-17.36%
3/13
2021年
3月期
1,710
1/20
1,337
11/5
483,600
1/21
180億7128万141億2941万+20.13%
1/20
-10.31%
8/7
2022年
3月期
1,650
6/1
1,241
3/9
83,000
6/1
174億3720万114億1720万+5.76%
6/9
-7.65%
5/10
2023年
3月期
1,370
7/7
1,084
5/24
28,500
9/6
126億400万99億7280万+10.82%
7/5
-9.82%
8/10
2024年
3月期
1,888
2/26
1,219
4/11
115,400
3/5
172億5632万111億4166万+13.81%
2/26
-2.06%
8/23
最新1,810
2024/9/18
4,600165億4340万-3.52%
1,876

年間値上がり率

1996/12/26 vs 1995/12/29
-6%(0.94倍)
1997/12/26 vs 1996/12/26
-30%(0.7倍)
1998/12/28 vs 1997/12/26
-55%(0.45倍)
1999/12/27 vs 1998/12/28
51%(1.51倍)
2000/12/27 vs 1999/12/27
-9%(0.91倍)
2001/12/26 vs 2000/12/27
-2%(0.98倍)
2002/12/26 vs 2001/12/26
-16%(0.84倍)
2003/12/30 vs 2002/12/26
52%(1.52倍)
2004/12/29 vs 2003/12/30
79%(1.79倍)
2005/12/30 vs 2004/12/29
44%(1.44倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/27 vs 2006/12/29
5%(1.05倍)
2008/12/26 vs 2007/12/27
-39%(0.61倍)
2009/12/28 vs 2008/12/26
1%(1.01倍)
2010/12/30 vs 2009/12/28
-5%(0.95倍)
2011/12/30 vs 2010/12/30
17%(1.17倍)
2012/12/27 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/27
2%(1.02倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/09/18 vs 2023/12/29
17%(1.17倍)
過去安値
304円(1999/01/11)
495%(5.95倍)
1,810円(9/18)