ｙｕｔｏｒｉ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,195 | 2,195 | 2,103 | 2,120 | -40 | -1.9% | 212,800 |
| 2024/05/07 | 2,099 | 2,174 | 2,085 | 2,160 | +136 | +6.7% | 284,300 |
| 2024/05/02 | 1,988 | 2,094 | 1,960 | 2,024 | +50 | +2.5% | 204,000 |
| 2024/05/01 | 1,905 | 2,000 | 1,894 | 1,974 | +47 | +2.4% | 132,400 |
| 2024/04/30 | 1,889 | 1,964 | 1,868 | 1,927 | +50 | +2.7% | 157,100 |
| 2024/04/26 | 1,920 | 1,930 | 1,859 | 1,877 | -3 | -0.2% | 190,900 |
| 2024/04/25 | 2,003 | 2,035 | 1,880 | 1,880 | -138 | -6.8% | 249,500 |
| 2024/04/24 | 2,043 | 2,082 | 1,970 | 2,018 | -46 | -2.2% | 290,300 |
| 2024/04/23 | 2,022 | 2,097 | 1,915 | 2,064 | +118 | +6.1% | 630,200 |
| 2024/04/22 | 1,953 | 2,110 | 1,874 | 1,946 | +96 | +5.2% | 644,500 |
| 2024/04/19 | 1,959 | 1,992 | 1,752 | 1,850 | -121 | -6.1% | 646,300 |
| 2024/04/18 | 1,762 | 2,047 | 1,680 | 1,971 | +264 | +15.5% | 961,700 |
| 2024/04/17 | 1,701 | 1,805 | 1,650 | 1,707 | -10 | -0.6% | 303,400 |
| 2024/04/16 | 1,640 | 1,873 | 1,638 | 1,717 | +54 | +3.2% | 551,500 |
| 2024/04/15 | 1,622 | 1,720 | 1,607 | 1,663 | +1 | +0.1% | 234,700 |
| 2024/04/12 | 1,787 | 1,793 | 1,662 | 1,662 | -160 | -8.8% | 447,000 |
| 2024/04/11 | 1,848 | 1,875 | 1,796 | 1,822 | -106 | -5.5% | 290,700 |
| 2024/04/10 | 1,970 | 2,033 | 1,898 | 1,928 | -42 | -2.1% | 443,300 |
| 2024/04/09 | 2,035 | 2,137 | 1,950 | 1,970 | -54 | -2.7% | 694,800 |
| 2024/04/08 | 2,313 | 2,325 | 1,878 | 2,024 | -354 | -14.9% | 1,096,300 |
| 2024/04/05 | 2,162 | 2,437 | 2,153 | 2,378 | +158 | +7.1% | 351,200 |
| 2024/04/04 | 2,298 | 2,395 | 2,130 | 2,220 | -67 | -2.9% | 327,100 |
| 2024/04/03 | 2,609 | 2,610 | 2,230 | 2,287 | -414 | -15.3% | 637,600 |
| 2024/04/02 | 3,000 | 3,000 | 2,670 | 2,701 | -221 | -7.6% | 228,200 |
| 2024/04/01 | 2,782 | 2,966 | 2,754 | 2,922 | +99 | +3.5% | 128,900 |
| 2024/03/29 | 2,770 | 2,857 | 2,520 | 2,823 | +3 | +0.1% | 249,900 |
| 2024/03/28 | 2,895 | 3,100 | 2,811 | 2,820 | -5,430 | -65.8% | 338,600 |
| 2024/03/27 | 9,020 | 9,040 | 8,120 | 8,250 | -620 | -7% | 79,000 |
| 2024/03/26 | 9,310 | 9,490 | 8,550 | 8,870 | -550 | -5.8% | 91,700 |
| 2024/03/25 | 9,110 | 9,780 | 8,900 | 9,420 | +540 | +6.1% | 156,600 |
| 2024/03/22 | 8,200 | 9,080 | 8,100 | 8,880 | +870 | +10.9% | 194,300 |
| 2024/03/21 | 7,670 | 8,170 | 7,550 | 8,010 | +300 | +3.9% | 117,500 |
| 2024/03/19 | 7,710 | 7,900 | 7,520 | 7,710 | +20 | +0.3% | 50,700 |
| 2024/03/18 | 7,180 | 7,840 | 7,180 | 7,690 | +510 | +7.1% | 109,500 |
| 2024/03/15 | 6,970 | 7,750 | 6,920 | 7,180 | +230 | +3.3% | 126,100 |
| 2024/03/14 | 7,100 | 7,250 | 6,850 | 6,950 | -530 | -7.1% | 109,900 |
| 2024/03/13 | 8,050 | 8,210 | 7,420 | 7,480 | -810 | -9.8% | 248,400 |
| 2024/03/12 | 6,970 | 8,490 | 6,870 | 8,290 | +1,170 | +16.4% | 449,100 |
| 2024/03/11 | 7,140 | 8,080 | 6,220 | 7,120 | -40 | -0.6% | 642,300 |
| 2024/03/08 | 7,840 | 7,870 | 6,760 | 7,160 | -160 | -2.2% | 289,300 |
| 2024/03/07 | 7,750 | 7,900 | 6,670 | 7,320 | ±0 | ±0% | 186,800 |
| 2024/03/06 | 6,980 | 8,350 | 6,810 | 7,320 | +190 | +2.7% | 326,800 |
| 2024/03/05 | 6,110 | 7,130 | 6,110 | 7,130 | +1,000 | +16.3% | 153,800 |
| 2024/03/04 | 6,120 | 6,470 | 5,800 | 6,130 | +210 | +3.5% | 193,400 |
| 2024/03/01 | 5,540 | 6,120 | 5,540 | 5,920 | +440 | +8% | 186,400 |
| 2024/02/29 | 5,270 | 5,520 | 5,240 | 5,480 | +30 | +0.6% | 72,800 |
| 2024/02/28 | 5,550 | 5,830 | 5,310 | 5,450 | -290 | -5.1% | 102,300 |
| 2024/02/27 | 5,720 | 6,140 | 5,460 | 5,740 | +120 | +2.1% | 331,000 |
| 2024/02/26 | 4,845 | 5,620 | 4,825 | 5,620 | +705 | +14.3% | 91,600 |
| 2024/02/22 | 5,190 | 5,190 | 4,760 | 4,915 | -185 | -3.6% | 140,400 |
1～
50
件表示中 / 86件
類似銘柄と比較する
現在ご覧いただいている「ｙｕｔｏｒｉ」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 |
|---|---|---|---|---|---|---|---|---|
| ｙｕｔｏｒｉ | 214,200円 | +66.1% | - | 0.00% | 46.80倍 | 35.56倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ハ ブ | 80,300円 | +12.6% | +64.7% | 1.12% | 27.30倍 | 4.02倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| ハルメクＨＤ | 93,600円 | +7.9% | -66.5% | 0.00% | 25.50倍 | 1.36倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| はるやま | 60,300円 | +1.7% | -19.4% | 2.57% | 197.06倍 | 0.45倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| シルバーライフ | 89,500円 | +6.8% | +10.9% | 1.68% | 15.65倍 | 1.58倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
