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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 84 | 84 | 81 | 83 | -4 | -4.6% | 30,000 |
| 2025/01/10 | 84 | 87 | 84 | 87 | +3 | +3.6% | 48,000 |
| 2025/01/09 | 91 | 93 | 83 | 84 | -8 | -8.7% | 60,000 |
| 2025/01/08 | 92 | 94 | 92 | 92 | ±0 | ±0% | 62,000 |
| 2025/01/07 | 95 | 95 | 91 | 92 | -3 | -3.2% | 48,000 |
| 2025/01/06 | 97 | 97 | 94 | 95 | -1 | -1% | 54,000 |
| 2024/12/30 | 95 | 96 | 93 | 96 | +5 | +5.5% | 89,000 |
| 2024/12/27 | 92 | 92 | 91 | 91 | ±0 | ±0% | 11,000 |
| 2024/12/26 | 91 | 92 | 90 | 91 | +3 | +3.4% | 85,000 |
| 2024/12/25 | 91 | 92 | 87 | 88 | -2 | -2.2% | 52,000 |
| 2024/12/24 | 86 | 92 | 86 | 90 | +3 | +3.4% | 53,000 |
| 2024/12/23 | 91 | 91 | 82 | 87 | -4 | -4.4% | 77,000 |
| 2024/12/20 | 85 | 96 | 84 | 91 | +11 | +13.8% | 532,000 |
| 2024/12/19 | 74 | 83 | 72 | 80 | +8 | +11.1% | 193,000 |
| 2024/12/18 | 73 | 73 | 72 | 72 | -1 | -1.4% | 9,000 |
| 2024/12/17 | 73 | 74 | 72 | 73 | +1 | +1.4% | 73,000 |
| 2024/12/16 | 73 | 75 | 72 | 72 | -1 | -1.4% | 57,000 |
| 2024/12/13 | 73 | 74 | 73 | 73 | ±0 | ±0% | 38,000 |
| 2024/12/12 | 74 | 75 | 73 | 73 | -1 | -1.4% | 28,000 |
| 2024/12/11 | 74 | 76 | 74 | 74 | +1 | +1.4% | 21,000 |
| 2024/12/10 | 72 | 76 | 72 | 73 | +1 | +1.4% | 39,000 |
| 2024/12/09 | 75 | 75 | 72 | 72 | -2 | -2.7% | 26,000 |
| 2024/12/06 | 74 | 76 | 72 | 74 | +1 | +1.4% | 67,000 |
| 2024/12/05 | 73 | 79 | 73 | 73 | +1 | +1.4% | 125,000 |
| 2024/12/04 | 70 | 95 | 70 | 72 | +3 | +4.3% | 482,000 |
| 2024/12/03 | 68 | 69 | 68 | 69 | -1 | -1.4% | 7,000 |
| 2024/12/02 | 70 | 71 | 69 | 70 | -1 | -1.4% | 22,000 |
| 2024/11/29 | 71 | 72 | 70 | 71 | ±0 | ±0% | 35,000 |
| 2024/11/28 | 71 | 72 | 71 | 71 | +2 | +2.9% | 53,000 |
| 2024/11/27 | 60 | 71 | 60 | 69 | +7 | +11.3% | 124,000 |
| 2024/11/26 | 64 | 65 | 62 | 62 | -1 | -1.6% | 51,000 |
| 2024/11/25 | 62 | 65 | 61 | 63 | +2 | +3.3% | 46,000 |
| 2024/11/22 | 67 | 67 | 61 | 61 | -5 | -7.6% | 128,000 |
| 2024/11/21 | 69 | 69 | 66 | 66 | -3 | -4.3% | 32,000 |
| 2024/11/20 | 70 | 70 | 69 | 69 | ±0 | ±0% | 6,000 |
| 2024/11/19 | 70 | 71 | 69 | 69 | -1 | -1.4% | 14,000 |
| 2024/11/18 | 70 | 71 | 70 | 70 | ±0 | ±0% | 12,000 |
| 2024/11/15 | 70 | 70 | 68 | 70 | ±0 | ±0% | 10,000 |
| 2024/11/14 | 70 | 71 | 70 | 70 | +1 | +1.4% | 6,000 |
| 2024/11/13 | 70 | 70 | 68 | 69 | ±0 | ±0% | 14,000 |
| 2024/11/12 | 69 | 70 | 67 | 69 | -1 | -1.4% | 39,000 |
| 2024/11/11 | 73 | 73 | 69 | 70 | -2 | -2.8% | 47,000 |
| 2024/11/08 | 73 | 75 | 72 | 72 | -2 | -2.7% | 13,000 |
| 2024/11/07 | 78 | 81 | 74 | 74 | ±0 | ±0% | 95,000 |
| 2024/11/06 | 73 | 75 | 73 | 74 | +3 | +4.2% | 31,000 |
| 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 |
151～
200
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
