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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 71 | 74 | 68 | 70 | +3 | +4.5% | 125,000 |
| 2025/06/10 | 70 | 70 | 66 | 67 | -3 | -4.3% | 13,000 |
| 2025/06/09 | 69 | 70 | 69 | 70 | +2 | +2.9% | 36,000 |
| 2025/06/06 | 66 | 68 | 61 | 68 | +3 | +4.6% | 136,000 |
| 2025/06/05 | 62 | 67 | 62 | 65 | +3 | +4.8% | 270,000 |
| 2025/06/04 | 62 | 63 | 62 | 62 | ±0 | ±0% | 5,000 |
| 2025/06/03 | 62 | 63 | 62 | 62 | ±0 | ±0% | 6,000 |
| 2025/06/02 | 64 | 64 | 62 | 62 | -2 | -3.1% | 10,000 |
| 2025/05/30 | 63 | 64 | 63 | 64 | ±0 | ±0% | 7,000 |
| 2025/05/29 | 63 | 64 | 63 | 64 | +1 | +1.6% | 3,000 |
| 2025/05/28 | 65 | 65 | 63 | 63 | -1 | -1.6% | 13,000 |
| 2025/05/27 | 64 | 65 | 64 | 64 | ±0 | ±0% | 7,000 |
| 2025/05/26 | 64 | 65 | 64 | 64 | ±0 | ±0% | 16,000 |
| 2025/05/23 | 65 | 65 | 63 | 64 | -1 | -1.5% | 34,000 |
| 2025/05/22 | 65 | 65 | 63 | 65 | -2 | -3% | 48,000 |
| 2025/05/21 | 66 | 67 | 66 | 67 | ±0 | ±0% | 19,000 |
| 2025/05/20 | 67 | 67 | 67 | 67 | +1 | +1.5% | 3,000 |
| 2025/05/19 | 68 | 68 | 66 | 66 | -2 | -2.9% | 6,000 |
| 2025/05/16 | 66 | 68 | 66 | 68 | +3 | +4.6% | 13,000 |
| 2025/05/15 | 66 | 66 | 65 | 65 | -1 | -1.5% | 13,000 |
| 2025/05/14 | 66 | 67 | 65 | 66 | ±0 | ±0% | 28,000 |
| 2025/05/13 | 67 | 68 | 66 | 66 | -2 | -2.9% | 51,000 |
| 2025/05/12 | 67 | 68 | 67 | 68 | +1 | +1.5% | 7,000 |
| 2025/05/09 | 70 | 70 | 67 | 67 | -2 | -2.9% | 50,000 |
| 2025/05/08 | 67 | 73 | 67 | 69 | +1 | +1.5% | 88,000 |
| 2025/05/07 | 65 | 68 | 65 | 68 | +3 | +4.6% | 36,000 |
| 2025/05/02 | 64 | 65 | 64 | 65 | +2 | +3.2% | 13,000 |
| 2025/05/01 | 63 | 64 | 63 | 63 | +1 | +1.6% | 5,000 |
| 2025/04/30 | 62 | 62 | 61 | 62 | ±0 | ±0% | 18,000 |
| 2025/04/28 | 60 | 63 | 60 | 62 | +2 | +3.3% | 54,000 |
| 2025/04/25 | 58 | 62 | 58 | 60 | +2 | +3.4% | 46,000 |
| 2025/04/24 | 58 | 60 | 58 | 58 | ±0 | ±0% | 29,000 |
| 2025/04/23 | 58 | 59 | 58 | 58 | ±0 | ±0% | 10,000 |
| 2025/04/22 | 60 | 60 | 58 | 58 | -2 | -3.3% | 51,000 |
| 2025/04/21 | 61 | 61 | 60 | 60 | -1 | -1.6% | 21,000 |
| 2025/04/18 | 58 | 61 | 58 | 61 | +3 | +5.2% | 19,000 |
| 2025/04/17 | 60 | 60 | 58 | 58 | -2 | -3.3% | 43,000 |
| 2025/04/16 | 64 | 64 | 60 | 60 | -2 | -3.2% | 86,000 |
| 2025/04/15 | 59 | 72 | 58 | 62 | +5 | +8.8% | 199,000 |
| 2025/04/14 | 58 | 59 | 57 | 57 | +3 | +5.6% | 83,000 |
| 2025/04/11 | 53 | 58 | 53 | 54 | +3 | +5.9% | 281,000 |
| 2025/04/10 | 62 | 86 | 43 | 51 | -7 | -12.1% | 844,000 |
| 2025/04/09 | 61 | 61 | 58 | 58 | -4 | -6.5% | 44,000 |
| 2025/04/08 | 61 | 63 | 61 | 62 | +4 | +6.9% | 228,000 |
| 2025/04/07 | 47 | 60 | 47 | 58 | -4 | -6.5% | 79,000 |
| 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 |
51～
100
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
