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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 64 | 64 | 62 | 62 | -2 | -3.1% | 123,000 |
| 2025/04/03 | 65 | 65 | 64 | 64 | -2 | -3% | 29,000 |
| 2025/04/02 | 66 | 67 | 65 | 66 | ±0 | ±0% | 27,000 |
| 2025/04/01 | 66 | 66 | 66 | 66 | -1 | -1.5% | 4,000 |
| 2025/03/31 | 68 | 68 | 67 | 67 | -1 | -1.5% | 28,000 |
| 2025/03/28 | 69 | 69 | 68 | 68 | ±0 | ±0% | 13,000 |
| 2025/03/27 | 70 | 70 | 68 | 68 | -2 | -2.9% | 15,000 |
| 2025/03/26 | 70 | 71 | 70 | 70 | ±0 | ±0% | 55,000 |
| 2025/03/25 | 69 | 70 | 69 | 70 | +2 | +2.9% | 171,000 |
| 2025/03/24 | 68 | 69 | 68 | 68 | ±0 | ±0% | 22,000 |
| 2025/03/21 | 67 | 69 | 67 | 68 | +3 | +4.6% | 70,000 |
| 2025/03/19 | 66 | 66 | 65 | 65 | -1 | -1.5% | 9,000 |
| 2025/03/18 | 67 | 67 | 65 | 66 | -1 | -1.5% | 21,000 |
| 2025/03/17 | 64 | 68 | 64 | 67 | +4 | +6.3% | 53,000 |
| 2025/03/14 | 61 | 63 | 61 | 63 | +1 | +1.6% | 22,000 |
| 2025/03/13 | 61 | 62 | 61 | 62 | +1 | +1.6% | 27,000 |
| 2025/03/12 | 61 | 61 | 60 | 61 | ±0 | ±0% | 11,000 |
| 2025/03/11 | 61 | 61 | 60 | 61 | ±0 | ±0% | 71,000 |
| 2025/03/10 | 62 | 62 | 60 | 61 | -2 | -3.2% | 57,000 |
| 2025/03/07 | 63 | 64 | 62 | 63 | ±0 | ±0% | 37,000 |
| 2025/03/06 | 63 | 64 | 62 | 63 | +1 | +1.6% | 34,000 |
| 2025/03/05 | 64 | 64 | 61 | 62 | -4 | -6.1% | 101,000 |
| 2025/03/04 | 66 | 66 | 65 | 66 | -2 | -2.9% | 72,000 |
| 2025/03/03 | 67 | 68 | 67 | 68 | +1 | +1.5% | 17,000 |
| 2025/02/28 | 68 | 68 | 66 | 67 | -1 | -1.5% | 38,000 |
| 2025/02/27 | 68 | 68 | 68 | 68 | ±0 | ±0% | 9,000 |
| 2025/02/26 | 68 | 68 | 67 | 68 | -1 | -1.4% | 18,000 |
| 2025/02/25 | 69 | 69 | 68 | 69 | ±0 | ±0% | 26,000 |
| 2025/02/21 | 71 | 71 | 69 | 69 | ±0 | ±0% | 191,000 |
| 2025/02/20 | 70 | 70 | 69 | 69 | -2 | -2.8% | 55,000 |
| 2025/02/19 | 72 | 72 | 70 | 71 | -1 | -1.4% | 136,000 |
| 2025/02/18 | 70 | 72 | 70 | 72 | +2 | +2.9% | 42,000 |
| 2025/02/17 | 71 | 72 | 70 | 70 | -1 | -1.4% | 29,000 |
| 2025/02/14 | 71 | 72 | 71 | 71 | +1 | +1.4% | 36,000 |
| 2025/02/13 | 70 | 70 | 70 | 70 | ±0 | ±0% | 18,000 |
| 2025/02/12 | 70 | 70 | 70 | 70 | ±0 | ±0% | 11,000 |
| 2025/02/10 | 69 | 70 | 68 | 70 | +1 | +1.4% | 100,000 |
| 2025/02/07 | 68 | 69 | 67 | 69 | -1 | -1.4% | 85,000 |
| 2025/02/06 | 69 | 70 | 68 | 70 | +2 | +2.9% | 47,000 |
| 2025/02/05 | 67 | 68 | 67 | 68 | -2 | -2.9% | 167,000 |
| 2025/02/04 | 70 | 70 | 70 | 70 | ±0 | ±0% | 15,000 |
| 2025/02/03 | 70 | 70 | 69 | 70 | +1 | +1.4% | 45,000 |
| 2025/01/31 | 69 | 71 | 68 | 69 | +1 | +1.5% | 53,000 |
| 2025/01/30 | 67 | 69 | 67 | 68 | +2 | +3% | 79,000 |
| 2025/01/29 | 67 | 67 | 66 | 66 | +1 | +1.5% | 75,000 |
| 2025/01/28 | 71 | 71 | 65 | 65 | -7 | -9.7% | 336,000 |
| 2025/01/27 | 81 | 81 | 72 | 72 | -6 | -7.7% | 203,000 |
| 2025/01/24 | 84 | 87 | 77 | 78 | -6 | -7.1% | 160,000 |
| 2025/01/23 | 82 | 84 | 82 | 84 | +3 | +3.7% | 28,000 |
| 2025/01/22 | 79 | 83 | 79 | 81 | +1 | +1.3% | 53,000 |
1～
50
件表示中 / 1721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 | 62,000円 | - | - | - | - | - |
|
- |
| 清水建 | 127,900円 | -7.3% | - | 2.74% | 14.54倍 | 1.02倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| 住友林 | 403,200円 | +24.5% | +3.6% | 4.51% | 6.71倍 | 0.90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 |
| きんでん | 325,900円 | +5.4% | +20.7% | 2.52% | 16.21倍 | 1.14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 |
| 長谷工 | 192,400円 | +7.8% | -4.0% | 4.42% | 17.51倍 | 0.99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
