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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,730 | 1,734 | 1,718 | 1,718 | ±0 | ±0% | 12,200 |
| 2025/07/03 | 1,725 | 1,729 | 1,717 | 1,718 | -3 | -0.2% | 21,500 |
| 2025/07/02 | 1,737 | 1,737 | 1,721 | 1,721 | -16 | -0.9% | 23,600 |
| 2025/07/01 | 1,742 | 1,744 | 1,715 | 1,737 | -5 | -0.3% | 31,300 |
| 2025/06/30 | 1,769 | 1,769 | 1,742 | 1,742 | -18 | -1% | 16,400 |
| 2025/06/27 | 1,748 | 1,760 | 1,745 | 1,760 | +17 | +1% | 36,800 |
| 2025/06/26 | 1,743 | 1,756 | 1,742 | 1,743 | +5 | +0.3% | 43,900 |
| 2025/06/25 | 1,765 | 1,766 | 1,735 | 1,738 | -56 | -3.1% | 53,000 |
| 2025/06/24 | 1,744 | 1,794 | 1,739 | 1,794 | +51 | +2.9% | 27,700 |
| 2025/06/23 | 1,734 | 1,743 | 1,717 | 1,743 | +9 | +0.5% | 32,600 |
| 2025/06/20 | 1,745 | 1,748 | 1,732 | 1,734 | -11 | -0.6% | 14,700 |
| 2025/06/19 | 1,740 | 1,745 | 1,735 | 1,745 | +5 | +0.3% | 9,500 |
| 2025/06/18 | 1,749 | 1,749 | 1,738 | 1,740 | -5 | -0.3% | 9,000 |
| 2025/06/17 | 1,751 | 1,751 | 1,744 | 1,745 | -8 | -0.5% | 18,400 |
| 2025/06/16 | 1,750 | 1,753 | 1,741 | 1,753 | +6 | +0.3% | 18,200 |
| 2025/06/13 | 1,747 | 1,753 | 1,730 | 1,747 | ±0 | ±0% | 28,200 |
| 2025/06/12 | 1,750 | 1,750 | 1,734 | 1,747 | -5 | -0.3% | 14,500 |
| 2025/06/11 | 1,749 | 1,754 | 1,736 | 1,752 | +12 | +0.7% | 22,500 |
| 2025/06/10 | 1,734 | 1,751 | 1,733 | 1,740 | -5 | -0.3% | 18,900 |
| 2025/06/09 | 1,748 | 1,753 | 1,729 | 1,745 | -5 | -0.3% | 16,500 |
| 2025/06/06 | 1,751 | 1,752 | 1,745 | 1,750 | +1 | +0.1% | 41,300 |
| 2025/06/05 | 1,739 | 1,754 | 1,737 | 1,749 | +12 | +0.7% | 53,400 |
| 2025/06/04 | 1,738 | 1,750 | 1,731 | 1,737 | +15 | +0.9% | 23,400 |
| 2025/06/03 | 1,722 | 1,742 | 1,719 | 1,722 | -13 | -0.7% | 27,400 |
| 2025/06/02 | 1,730 | 1,737 | 1,713 | 1,735 | -5 | -0.3% | 41,400 |
| 2025/05/30 | 1,754 | 1,755 | 1,740 | 1,740 | -8 | -0.5% | 41,900 |
| 2025/05/29 | 1,760 | 1,760 | 1,741 | 1,748 | -21 | -1.2% | 55,900 |
| 2025/05/28 | 1,800 | 1,801 | 1,766 | 1,769 | -31 | -1.7% | 40,900 |
| 2025/05/27 | 1,806 | 1,806 | 1,767 | 1,800 | -46 | -2.5% | 53,900 |
| 2025/05/26 | 1,762 | 1,846 | 1,751 | 1,846 | +71 | +4% | 110,800 |
| 2025/05/23 | 1,753 | 1,775 | 1,742 | 1,775 | +26 | +1.5% | 25,400 |
| 2025/05/22 | 1,740 | 1,751 | 1,733 | 1,749 | +6 | +0.3% | 19,100 |
| 2025/05/21 | 1,742 | 1,796 | 1,730 | 1,743 | +8 | +0.5% | 68,400 |
| 2025/05/20 | 1,738 | 1,750 | 1,712 | 1,735 | +5 | +0.3% | 45,800 |
| 2025/05/19 | 1,751 | 1,751 | 1,724 | 1,730 | -42 | -2.4% | 38,900 |
| 2025/05/16 | 1,724 | 1,800 | 1,724 | 1,772 | +48 | +2.8% | 144,900 |
| 2025/05/15 | 1,721 | 1,741 | 1,720 | 1,724 | -9 | -0.5% | 19,500 |
| 2025/05/14 | 1,718 | 1,745 | 1,687 | 1,733 | +15 | +0.9% | 37,900 |
| 2025/05/13 | 1,765 | 1,777 | 1,706 | 1,718 | -71 | -4% | 78,700 |
| 2025/05/12 | 1,784 | 1,797 | 1,774 | 1,789 | +12 | +0.7% | 78,200 |
| 2025/05/09 | 1,795 | 1,800 | 1,777 | 1,777 | -22 | -1.2% | 70,000 |
| 2025/05/08 | 1,771 | 1,799 | 1,771 | 1,799 | +30 | +1.7% | 56,800 |
| 2025/05/07 | 1,772 | 1,780 | 1,769 | 1,769 | -5 | -0.3% | 314,300 |
| 2025/05/02 | 1,773 | 1,778 | 1,770 | 1,774 | -4 | -0.2% | 128,300 |
| 2025/05/01 | 1,774 | 1,778 | 1,772 | 1,778 | ±0 | ±0% | 86,200 |
| 2025/04/30 | 1,774 | 1,778 | 1,772 | 1,778 | +5 | +0.3% | 69,200 |
| 2025/04/28 | 1,775 | 1,780 | 1,773 | 1,773 | ±0 | ±0% | 162,000 |
| 2025/04/25 | 1,773 | 1,775 | 1,770 | 1,773 | +1 | +0.1% | 57,200 |
| 2025/04/24 | 1,775 | 1,778 | 1,768 | 1,772 | -3 | -0.2% | 76,500 |
| 2025/04/23 | 1,777 | 1,780 | 1,771 | 1,775 | ±0 | ±0% | 128,200 |
1～
50
件表示中 / 3735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 | 171,800円 | +2.4% | +7.1% | 5.24% | 12.12倍 | 0.96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 |
| ＳＥＣカーボン | 204,100円 | -6.4% | -35.2% | 4.90% | 12.40倍 | 0.55倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
| アジアパイル | 96,900円 | +10.1% | +75.6% | 4.95% | 8.79倍 | 0.81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 | 88,500円 | +48.6% | - | 0.00% | 27.81倍 | 3.80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 |
| オハラ | 111,800円 | -1.5% | -11.1% | 2.24% | 12.38倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
