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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 86 | 86 | 83 | 83 | -2 | -2.4% | 104,000 |
| 2024/03/26 | 90 | 90 | 84 | 85 | -2 | -2.3% | 298,000 |
| 2024/03/25 | 88 | 93 | 87 | 87 | +2 | +2.4% | 454,000 |
| 2024/03/22 | 96 | 98 | 84 | 85 | -7 | -7.6% | 1,286,000 |
| 2024/03/21 | 130 | 137 | 91 | 92 | -34 | -27% | 2,793,000 |
| 2024/03/19 | 135 | 154 | 120 | 126 | +21 | +20% | 3,519,000 |
| 2024/03/18 | 86 | 112 | 86 | 105 | +23 | +28% | 2,462,000 |
| 2024/03/15 | 79 | 82 | 78 | 82 | +3 | +3.8% | 60,000 |
| 2024/03/14 | 78 | 80 | 78 | 79 | ±0 | ±0% | 27,000 |
| 2024/03/13 | 78 | 80 | 78 | 79 | +1 | +1.3% | 17,000 |
| 2024/03/12 | 78 | 79 | 78 | 78 | ±0 | ±0% | 22,000 |
| 2024/03/11 | 79 | 80 | 77 | 78 | -2 | -2.5% | 27,000 |
| 2024/03/08 | 83 | 83 | 79 | 80 | -1 | -1.2% | 47,000 |
| 2024/03/07 | 81 | 82 | 80 | 81 | ±0 | ±0% | 40,000 |
| 2024/03/06 | 83 | 84 | 80 | 81 | -2 | -2.4% | 39,000 |
| 2024/03/05 | 84 | 85 | 80 | 83 | -1 | -1.2% | 132,000 |
| 2024/03/04 | 89 | 89 | 83 | 84 | +2 | +2.4% | 85,000 |
| 2024/03/01 | 85 | 86 | 82 | 82 | -2 | -2.4% | 42,000 |
| 2024/02/29 | 85 | 85 | 80 | 84 | -1 | -1.2% | 72,000 |
| 2024/02/28 | 85 | 86 | 79 | 85 | +1 | +1.2% | 76,000 |
| 2024/02/27 | 78 | 85 | 77 | 84 | +6 | +7.7% | 246,000 |
| 2024/02/26 | 69 | 82 | 69 | 78 | +9 | +13% | 554,000 |
| 2024/02/22 | 70 | 70 | 68 | 69 | -1 | -1.4% | 43,000 |
| 2024/02/21 | 69 | 72 | 68 | 70 | +2 | +2.9% | 97,000 |
| 2024/02/20 | 68 | 70 | 67 | 68 | ±0 | ±0% | 53,000 |
| 2024/02/19 | 70 | 70 | 66 | 68 | -2 | -2.9% | 119,000 |
| 2024/02/16 | 72 | 72 | 70 | 70 | -2 | -2.8% | 56,000 |
| 2024/02/15 | 72 | 73 | 72 | 72 | -1 | -1.4% | 23,000 |
| 2024/02/14 | 72 | 73 | 70 | 73 | ±0 | ±0% | 72,000 |
| 2024/02/13 | 73 | 73 | 72 | 73 | ±0 | ±0% | 33,000 |
| 2024/02/09 | 70 | 73 | 69 | 73 | +4 | +5.8% | 110,000 |
| 2024/02/08 | 68 | 72 | 68 | 69 | +1 | +1.5% | 81,000 |
| 2024/02/07 | 68 | 69 | 67 | 68 | ±0 | ±0% | 30,000 |
| 2024/02/06 | 68 | 69 | 68 | 68 | ±0 | ±0% | 46,000 |
| 2024/02/05 | 72 | 72 | 68 | 68 | -4 | -5.6% | 184,000 |
| 2024/02/02 | 72 | 73 | 71 | 72 | +1 | +1.4% | 57,000 |
| 2024/02/01 | 72 | 72 | 71 | 71 | -1 | -1.4% | 34,000 |
| 2024/01/31 | 74 | 74 | 72 | 72 | -2 | -2.7% | 26,000 |
| 2024/01/30 | 75 | 77 | 74 | 74 | -1 | -1.3% | 56,000 |
| 2024/01/29 | 77 | 77 | 73 | 75 | ±0 | ±0% | 54,000 |
| 2024/01/26 | 75 | 76 | 73 | 75 | +2 | +2.7% | 68,000 |
| 2024/01/25 | 75 | 75 | 73 | 73 | ±0 | ±0% | 29,000 |
| 2024/01/24 | 73 | 75 | 72 | 73 | +2 | +2.8% | 119,000 |
| 2024/01/23 | 69 | 73 | 69 | 71 | +1 | +1.4% | 83,000 |
| 2024/01/22 | 66 | 72 | 66 | 70 | +3 | +4.5% | 112,000 |
| 2024/01/19 | 69 | 69 | 65 | 67 | -2 | -2.9% | 178,000 |
| 2024/01/18 | 74 | 75 | 68 | 69 | -5 | -6.8% | 330,000 |
| 2024/01/17 | 76 | 76 | 70 | 74 | -1 | -1.3% | 187,000 |
| 2024/01/16 | 77 | 77 | 73 | 75 | +2 | +2.7% | 105,000 |
| 2024/01/15 | 70 | 75 | 70 | 73 | +4 | +5.8% | 167,000 |
251～
300
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 | 58,000円 | - | - | - | - | - |
|
- |
| 清水建 | 120,700円 | -7.3% | - | 2.90% | 13.73倍 | 0.96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 | 384,600円 | +24.5% | +3.6% | 4.73% | 6.40倍 | 0.86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 | 313,700円 | +5.4% | +20.7% | 2.61% | 15.60倍 | 1.10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 | 182,300円 | +7.8% | -4.0% | 4.66% | 16.59倍 | 0.94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
