ヨータイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,438 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 6,400 |
| 2024/05/01 | 1,436 | 1,454 | 1,436 | 1,450 | -5 | -0.3% | 5,300 |
| 2024/04/30 | 1,455 | 1,458 | 1,440 | 1,455 | +17 | +1.2% | 13,900 |
| 2024/04/26 | 1,435 | 1,443 | 1,404 | 1,438 | +14 | +1% | 14,100 |
| 2024/04/25 | 1,450 | 1,458 | 1,421 | 1,424 | -34 | -2.3% | 11,100 |
| 2024/04/24 | 1,463 | 1,477 | 1,458 | 1,458 | +10 | +0.7% | 8,900 |
| 2024/04/23 | 1,457 | 1,457 | 1,440 | 1,448 | +8 | +0.6% | 2,300 |
| 2024/04/22 | 1,425 | 1,451 | 1,425 | 1,440 | +20 | +1.4% | 9,500 |
| 2024/04/19 | 1,450 | 1,457 | 1,410 | 1,420 | -34 | -2.3% | 16,100 |
| 2024/04/18 | 1,430 | 1,459 | 1,430 | 1,454 | +28 | +2% | 8,600 |
| 2024/04/17 | 1,469 | 1,469 | 1,426 | 1,426 | -25 | -1.7% | 9,600 |
| 2024/04/16 | 1,458 | 1,460 | 1,442 | 1,451 | -16 | -1.1% | 11,800 |
| 2024/04/15 | 1,457 | 1,481 | 1,457 | 1,467 | -3 | -0.2% | 7,900 |
| 2024/04/12 | 1,486 | 1,486 | 1,464 | 1,470 | -4 | -0.3% | 13,900 |
| 2024/04/11 | 1,498 | 1,498 | 1,473 | 1,474 | -16 | -1.1% | 5,800 |
| 2024/04/10 | 1,492 | 1,499 | 1,480 | 1,490 | +10 | +0.7% | 9,100 |
| 2024/04/09 | 1,468 | 1,480 | 1,455 | 1,480 | +21 | +1.4% | 7,500 |
| 2024/04/08 | 1,449 | 1,471 | 1,449 | 1,459 | +17 | +1.2% | 9,300 |
| 2024/04/05 | 1,445 | 1,456 | 1,422 | 1,442 | -12 | -0.8% | 13,600 |
| 2024/04/04 | 1,451 | 1,471 | 1,441 | 1,454 | +3 | +0.2% | 15,000 |
| 2024/04/03 | 1,448 | 1,458 | 1,440 | 1,451 | +3 | +0.2% | 13,900 |
| 2024/04/02 | 1,460 | 1,460 | 1,441 | 1,448 | -12 | -0.8% | 17,600 |
| 2024/04/01 | 1,499 | 1,499 | 1,460 | 1,460 | -10 | -0.7% | 6,500 |
| 2024/03/29 | 1,458 | 1,477 | 1,453 | 1,470 | +5 | +0.3% | 14,500 |
| 2024/03/28 | 1,492 | 1,507 | 1,453 | 1,465 | -55 | -3.6% | 17,500 |
| 2024/03/27 | 1,510 | 1,548 | 1,510 | 1,520 | +10 | +0.7% | 23,500 |
| 2024/03/26 | 1,500 | 1,514 | 1,499 | 1,510 | +8 | +0.5% | 8,100 |
| 2024/03/25 | 1,535 | 1,535 | 1,502 | 1,502 | -33 | -2.1% | 11,300 |
| 2024/03/22 | 1,521 | 1,546 | 1,521 | 1,535 | +20 | +1.3% | 10,500 |
| 2024/03/21 | 1,512 | 1,525 | 1,512 | 1,515 | +2 | +0.1% | 11,100 |
| 2024/03/19 | 1,515 | 1,515 | 1,498 | 1,513 | +6 | +0.4% | 10,200 |
| 2024/03/18 | 1,496 | 1,512 | 1,482 | 1,507 | +17 | +1.1% | 9,000 |
| 2024/03/15 | 1,495 | 1,514 | 1,479 | 1,490 | -7 | -0.5% | 22,400 |
| 2024/03/14 | 1,473 | 1,499 | 1,473 | 1,497 | +23 | +1.6% | 19,800 |
| 2024/03/13 | 1,465 | 1,479 | 1,459 | 1,474 | +9 | +0.6% | 13,700 |
| 2024/03/12 | 1,450 | 1,465 | 1,435 | 1,465 | +10 | +0.7% | 8,800 |
| 2024/03/11 | 1,469 | 1,469 | 1,440 | 1,455 | -24 | -1.6% | 16,500 |
| 2024/03/08 | 1,454 | 1,482 | 1,454 | 1,479 | +22 | +1.5% | 21,400 |
| 2024/03/07 | 1,468 | 1,471 | 1,450 | 1,457 | -6 | -0.4% | 12,000 |
| 2024/03/06 | 1,461 | 1,469 | 1,451 | 1,463 | +2 | +0.1% | 16,800 |
| 2024/03/05 | 1,471 | 1,478 | 1,460 | 1,461 | -9 | -0.6% | 13,500 |
| 2024/03/04 | 1,480 | 1,480 | 1,461 | 1,470 | +16 | +1.1% | 19,100 |
| 2024/03/01 | 1,453 | 1,462 | 1,427 | 1,454 | +1 | +0.1% | 25,600 |
| 2024/02/29 | 1,468 | 1,468 | 1,443 | 1,453 | -19 | -1.3% | 14,100 |
| 2024/02/28 | 1,465 | 1,475 | 1,460 | 1,472 | +8 | +0.5% | 13,000 |
| 2024/02/27 | 1,460 | 1,480 | 1,453 | 1,464 | +11 | +0.8% | 13,900 |
| 2024/02/26 | 1,456 | 1,470 | 1,446 | 1,453 | +2 | +0.1% | 9,900 |
| 2024/02/22 | 1,443 | 1,451 | 1,441 | 1,451 | +8 | +0.6% | 9,100 |
| 2024/02/21 | 1,442 | 1,453 | 1,438 | 1,443 | -8 | -0.6% | 9,100 |
| 2024/02/20 | 1,445 | 1,462 | 1,435 | 1,451 | +6 | +0.4% | 16,200 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「ヨータイ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨータイ | 145,000円 | +2.7% | -10.7% | 3.66% | 8.44倍 | 0.88倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
| オハラ | 130,600円 | +1.3% | +11.4% | 1.76% | 17.68倍 | 0.68倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| アジアパイル | 84,900円 | -4.8% | -5.9% | 3.53% | 9.51倍 | 0.74倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| ダントーＨＤ | 77,400円 | +13.4% | - | 0.00% | 409.52倍 | 2.97倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 日ヒューム | 84,900円 | +3.5% | +9.4% | 2.94% | 11.24倍 | 0.52倍 |
|
下水道向けヒューム管首位（シェア約２割）。コンクリートパイルも大手。太平洋セメント系 |
市場注目の銘柄
チャート関連のコラム
