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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 70 | 73 | 67 | 71 | +1 | +1.4% | 91,000 |
| 2024/11/01 | 66 | 70 | 66 | 70 | +4 | +6.1% | 12,000 |
| 2024/10/31 | 70 | 70 | 66 | 66 | -4 | -5.7% | 26,000 |
| 2024/10/30 | 70 | 70 | 69 | 70 | ±0 | ±0% | 5,000 |
| 2024/10/29 | 73 | 73 | 68 | 70 | +2 | +2.9% | 38,000 |
| 2024/10/28 | 70 | 71 | 66 | 68 | -3 | -4.2% | 91,000 |
| 2024/10/25 | 76 | 76 | 71 | 71 | -5 | -6.6% | 74,000 |
| 2024/10/24 | 76 | 77 | 75 | 76 | ±0 | ±0% | 30,000 |
| 2024/10/23 | 78 | 79 | 76 | 76 | -2 | -2.6% | 17,000 |
| 2024/10/22 | 77 | 78 | 77 | 78 | -2 | -2.5% | 73,000 |
| 2024/10/21 | 80 | 81 | 80 | 80 | ±0 | ±0% | 14,000 |
| 2024/10/18 | 80 | 80 | 79 | 80 | -1 | -1.2% | 12,000 |
| 2024/10/17 | 81 | 81 | 80 | 81 | ±0 | ±0% | 10,000 |
| 2024/10/16 | 82 | 83 | 80 | 81 | -2 | -2.4% | 88,000 |
| 2024/10/15 | 87 | 87 | 83 | 83 | -3 | -3.5% | 29,000 |
| 2024/10/11 | 85 | 86 | 84 | 86 | +1 | +1.2% | 20,000 |
| 2024/10/10 | 85 | 86 | 84 | 85 | +1 | +1.2% | 19,000 |
| 2024/10/09 | 85 | 85 | 84 | 84 | +1 | +1.2% | 11,000 |
| 2024/10/08 | 85 | 86 | 82 | 83 | -3 | -3.5% | 105,000 |
| 2024/10/07 | 87 | 88 | 86 | 86 | ±0 | ±0% | 41,000 |
| 2024/10/04 | 87 | 87 | 85 | 86 | -1 | -1.1% | 21,000 |
| 2024/10/03 | 86 | 87 | 86 | 87 | +2 | +2.4% | 9,000 |
| 2024/10/02 | 86 | 86 | 85 | 85 | -4 | -4.5% | 30,000 |
| 2024/10/01 | 88 | 90 | 86 | 89 | +2 | +2.3% | 49,000 |
| 2024/09/30 | 85 | 88 | 85 | 87 | -2 | -2.2% | 16,000 |
| 2024/09/27 | 89 | 89 | 88 | 89 | ±0 | ±0% | 8,000 |
| 2024/09/26 | 91 | 92 | 88 | 89 | -3 | -3.3% | 51,000 |
| 2024/09/25 | 92 | 93 | 91 | 92 | -1 | -1.1% | 28,000 |
| 2024/09/24 | 87 | 95 | 87 | 93 | +6 | +6.9% | 92,000 |
| 2024/09/20 | 84 | 90 | 84 | 87 | +3 | +3.6% | 139,000 |
| 2024/09/19 | 84 | 85 | 83 | 84 | ±0 | ±0% | 39,000 |
| 2024/09/18 | 86 | 86 | 82 | 84 | -2 | -2.3% | 42,000 |
| 2024/09/17 | 88 | 88 | 83 | 86 | ±0 | ±0% | 74,000 |
| 2024/09/13 | 84 | 87 | 84 | 86 | +4 | +4.9% | 86,000 |
| 2024/09/12 | 82 | 84 | 82 | 82 | +1 | +1.2% | 21,000 |
| 2024/09/11 | 84 | 84 | 80 | 81 | -3 | -3.6% | 136,000 |
| 2024/09/10 | 90 | 90 | 81 | 84 | -6 | -6.7% | 288,000 |
| 2024/09/09 | 85 | 90 | 85 | 90 | -1 | -1.1% | 60,000 |
| 2024/09/06 | 96 | 96 | 89 | 91 | -5 | -5.2% | 123,000 |
| 2024/09/05 | 98 | 99 | 94 | 96 | -2 | -2% | 79,000 |
| 2024/09/04 | 102 | 102 | 97 | 98 | -4 | -3.9% | 45,000 |
| 2024/09/03 | 102 | 103 | 101 | 102 | +2 | +2% | 10,000 |
| 2024/09/02 | 97 | 103 | 97 | 100 | +2 | +2% | 51,000 |
| 2024/08/30 | 95 | 98 | 94 | 98 | ±0 | ±0% | 61,000 |
| 2024/08/29 | 101 | 101 | 97 | 98 | -2 | -2% | 50,000 |
| 2024/08/28 | 102 | 102 | 100 | 100 | -1 | -1% | 33,000 |
| 2024/08/27 | 103 | 103 | 101 | 101 | -2 | -1.9% | 13,000 |
| 2024/08/26 | 104 | 105 | 102 | 103 | -2 | -1.9% | 36,000 |
| 2024/08/23 | 105 | 106 | 102 | 105 | ±0 | ±0% | 38,000 |
| 2024/08/22 | 107 | 108 | 105 | 105 | -2 | -1.9% | 73,000 |
101～
150
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
