ワイ・ティー・エル・コーポレーション・バーハッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 92 | 93 | 92 | 92 | +2 | +2.2% | 10,000 |
| 2025/08/21 | 92 | 94 | 90 | 90 | -2 | -2.2% | 17,000 |
| 2025/08/20 | 91 | 92 | 91 | 92 | +1 | +1.1% | 12,000 |
| 2025/08/19 | 91 | 94 | 91 | 91 | +2 | +2.2% | 56,000 |
| 2025/08/18 | 88 | 90 | 86 | 89 | +1 | +1.1% | 25,000 |
| 2025/08/15 | 91 | 91 | 88 | 88 | -3 | -3.3% | 19,000 |
| 2025/08/14 | 91 | 91 | 91 | 91 | +2 | +2.2% | 17,000 |
| 2025/08/13 | 92 | 92 | 89 | 89 | -3 | -3.3% | 7,000 |
| 2025/08/12 | 88 | 92 | 88 | 92 | +4 | +4.5% | 80,000 |
| 2025/08/08 | 88 | 89 | 88 | 88 | -1 | -1.1% | 5,000 |
| 2025/08/07 | 88 | 90 | 88 | 89 | +1 | +1.1% | 11,000 |
| 2025/08/06 | 87 | 89 | 87 | 88 | +1 | +1.1% | 6,000 |
| 2025/08/05 | 87 | 88 | 87 | 87 | ±0 | ±0% | 16,000 |
| 2025/08/04 | 89 | 89 | 86 | 87 | ±0 | ±0% | 7,000 |
| 2025/08/01 | 88 | 88 | 87 | 87 | -1 | -1.1% | 4,000 |
| 2025/07/31 | 87 | 88 | 87 | 88 | +1 | +1.1% | 5,000 |
| 2025/07/30 | 85 | 87 | 85 | 87 | +1 | +1.2% | 5,000 |
| 2025/07/29 | 89 | 89 | 84 | 86 | -3 | -3.4% | 25,000 |
| 2025/07/28 | 86 | 91 | 86 | 89 | +4 | +4.7% | 67,000 |
| 2025/07/25 | 87 | 87 | 82 | 85 | -2 | -2.3% | 36,000 |
| 2025/07/24 | 86 | 87 | 86 | 87 | +1 | +1.2% | 18,000 |
| 2025/07/23 | 87 | 87 | 84 | 86 | -1 | -1.1% | 10,000 |
| 2025/07/22 | 86 | 87 | 84 | 87 | -1 | -1.1% | 48,000 |
| 2025/07/18 | 80 | 88 | 80 | 88 | +8 | +10% | 47,000 |
| 2025/07/17 | 84 | 85 | 79 | 80 | -4 | -4.8% | 56,000 |
| 2025/07/16 | 85 | 85 | 82 | 84 | +1 | +1.2% | 11,000 |
| 2025/07/15 | 82 | 85 | 80 | 83 | +4 | +5.1% | 84,000 |
| 2025/07/14 | 83 | 86 | 79 | 79 | -5 | -6% | 56,000 |
| 2025/07/11 | 83 | 85 | 83 | 84 | -1 | -1.2% | 30,000 |
| 2025/07/10 | 85 | 86 | 85 | 85 | +1 | +1.2% | 29,000 |
| 2025/07/09 | 83 | 84 | 83 | 84 | +2 | +2.4% | 12,000 |
| 2025/07/08 | 83 | 83 | 80 | 82 | -1 | -1.2% | 8,000 |
| 2025/07/07 | 85 | 85 | 79 | 83 | -2 | -2.4% | 98,000 |
| 2025/07/04 | 85 | 86 | 83 | 85 | +3 | +3.7% | 26,000 |
| 2025/07/03 | 82 | 85 | 82 | 82 | +1 | +1.2% | 36,000 |
| 2025/07/02 | 78 | 84 | 74 | 81 | +4 | +5.2% | 304,000 |
| 2025/07/01 | 76 | 80 | 76 | 77 | +2 | +2.7% | 125,000 |
| 2025/06/30 | 76 | 77 | 72 | 75 | ±0 | ±0% | 16,000 |
| 2025/06/27 | 76 | 76 | 75 | 75 | -1 | -1.3% | 28,000 |
| 2025/06/26 | 72 | 76 | 72 | 76 | +5 | +7% | 47,000 |
| 2025/06/25 | 72 | 74 | 71 | 71 | -3 | -4.1% | 4,000 |
| 2025/06/24 | 76 | 76 | 72 | 74 | -2 | -2.6% | 19,000 |
| 2025/06/23 | 72 | 76 | 72 | 76 | +5 | +7% | 11,000 |
| 2025/06/20 | 73 | 73 | 71 | 71 | ±0 | ±0% | 2,000 |
| 2025/06/19 | 74 | 74 | 71 | 71 | -2 | -2.7% | 4,000 |
| 2025/06/18 | 68 | 76 | 68 | 73 | +2 | +2.8% | 47,000 |
| 2025/06/17 | 72 | 72 | 71 | 71 | -2 | -2.7% | 24,000 |
| 2025/06/16 | 72 | 74 | 71 | 73 | -1 | -1.4% | 16,000 |
| 2025/06/13 | 74 | 74 | 71 | 74 | ±0 | ±0% | 25,000 |
| 2025/06/12 | 68 | 74 | 68 | 74 | +4 | +5.7% | 71,000 |
1～
50
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「Ｙ Ｔ Ｌ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｙ Ｔ Ｌ | 92,000円 | - | - | - | - | - |
|
- |
| きんでん | 535,100円 | +3.5% | +8.4% | 1.87% | 20.35倍 | 1.77倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 住友林 | 167,300円 | +13.0% | -14.1% | 2.99% | 10.66倍 | 1.17倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| 関電工 | 393,200円 | +4.6% | +7.6% | 2.29% | 17.47倍 | 2.18倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| 長谷工 | 248,300円 | +4.5% | +1.9% | 3.62% | 12.19倍 | 1.26倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
市場注目の銘柄
チャート関連のコラム
