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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,780 | 1,783 | 1,771 | 1,778 | +5 | +0.3% | 87,700 |
| 2025/04/17 | 1,774 | 1,778 | 1,771 | 1,773 | -6 | -0.3% | 85,300 |
| 2025/04/16 | 1,772 | 1,784 | 1,771 | 1,779 | +11 | +0.6% | 91,800 |
| 2025/04/15 | 1,768 | 1,783 | 1,763 | 1,768 | ±0 | ±0% | 53,400 |
| 2025/04/14 | 1,760 | 1,776 | 1,752 | 1,768 | +101 | +6.1% | 178,800 |
| 2025/04/11 | 1,670 | 1,671 | 1,636 | 1,667 | -20 | -1.2% | 20,300 |
| 2025/04/10 | 1,750 | 1,750 | 1,670 | 1,687 | +54 | +3.3% | 34,900 |
| 2025/04/09 | 1,603 | 1,644 | 1,602 | 1,633 | -5 | -0.3% | 28,100 |
| 2025/04/08 | 1,613 | 1,658 | 1,598 | 1,638 | +83 | +5.3% | 29,400 |
| 2025/04/07 | 1,533 | 1,593 | 1,533 | 1,555 | -98 | -5.9% | 51,400 |
| 2025/04/04 | 1,661 | 1,697 | 1,637 | 1,653 | -46 | -2.7% | 66,200 |
| 2025/04/03 | 1,685 | 1,709 | 1,657 | 1,699 | -2 | -0.1% | 59,100 |
| 2025/04/02 | 1,703 | 1,705 | 1,699 | 1,701 | -4 | -0.2% | 16,600 |
| 2025/04/01 | 1,704 | 1,712 | 1,695 | 1,705 | +6 | +0.4% | 19,200 |
| 2025/03/31 | 1,707 | 1,717 | 1,695 | 1,699 | -17 | -1% | 37,600 |
| 2025/03/28 | 1,687 | 1,722 | 1,685 | 1,716 | -25 | -1.4% | 31,200 |
| 2025/03/27 | 1,732 | 1,750 | 1,724 | 1,741 | +2 | +0.1% | 47,800 |
| 2025/03/26 | 1,738 | 1,739 | 1,727 | 1,739 | -6 | -0.3% | 23,200 |
| 2025/03/25 | 1,735 | 1,745 | 1,716 | 1,745 | +22 | +1.3% | 26,600 |
| 2025/03/24 | 1,721 | 1,730 | 1,716 | 1,723 | +13 | +0.8% | 15,000 |
| 2025/03/21 | 1,704 | 1,722 | 1,704 | 1,710 | +2 | +0.1% | 19,000 |
| 2025/03/19 | 1,700 | 1,714 | 1,700 | 1,708 | +8 | +0.5% | 15,500 |
| 2025/03/18 | 1,710 | 1,717 | 1,700 | 1,700 | -7 | -0.4% | 19,800 |
| 2025/03/17 | 1,719 | 1,719 | 1,703 | 1,707 | -9 | -0.5% | 16,700 |
| 2025/03/14 | 1,707 | 1,720 | 1,707 | 1,716 | +9 | +0.5% | 18,000 |
| 2025/03/13 | 1,710 | 1,718 | 1,703 | 1,707 | +3 | +0.2% | 11,900 |
| 2025/03/12 | 1,720 | 1,720 | 1,685 | 1,704 | -5 | -0.3% | 28,400 |
| 2025/03/11 | 1,705 | 1,721 | 1,693 | 1,709 | +8 | +0.5% | 29,000 |
| 2025/03/10 | 1,715 | 1,715 | 1,701 | 1,701 | -8 | -0.5% | 14,700 |
| 2025/03/07 | 1,706 | 1,718 | 1,703 | 1,709 | -14 | -0.8% | 11,500 |
| 2025/03/06 | 1,717 | 1,724 | 1,716 | 1,723 | +14 | +0.8% | 7,400 |
| 2025/03/05 | 1,705 | 1,723 | 1,705 | 1,709 | +7 | +0.4% | 17,000 |
| 2025/03/04 | 1,710 | 1,713 | 1,702 | 1,702 | -7 | -0.4% | 8,700 |
| 2025/03/03 | 1,726 | 1,726 | 1,703 | 1,709 | +8 | +0.5% | 9,500 |
| 2025/02/28 | 1,708 | 1,714 | 1,701 | 1,701 | -4 | -0.2% | 12,200 |
| 2025/02/27 | 1,706 | 1,716 | 1,702 | 1,705 | -1 | -0.1% | 9,400 |
| 2025/02/26 | 1,697 | 1,707 | 1,685 | 1,706 | +8 | +0.5% | 20,600 |
| 2025/02/25 | 1,700 | 1,708 | 1,685 | 1,698 | -5 | -0.3% | 14,600 |
| 2025/02/21 | 1,712 | 1,712 | 1,696 | 1,703 | +1 | +0.1% | 16,800 |
| 2025/02/20 | 1,703 | 1,710 | 1,691 | 1,702 | +8 | +0.5% | 27,300 |
| 2025/02/19 | 1,697 | 1,708 | 1,694 | 1,694 | -21 | -1.2% | 29,800 |
| 2025/02/18 | 1,701 | 1,715 | 1,696 | 1,715 | +10 | +0.6% | 13,100 |
| 2025/02/17 | 1,715 | 1,723 | 1,705 | 1,705 | -13 | -0.8% | 10,200 |
| 2025/02/14 | 1,737 | 1,737 | 1,715 | 1,718 | -5 | -0.3% | 8,000 |
| 2025/02/13 | 1,722 | 1,723 | 1,705 | 1,723 | +11 | +0.6% | 10,700 |
| 2025/02/12 | 1,712 | 1,715 | 1,694 | 1,712 | +14 | +0.8% | 13,600 |
| 2025/02/10 | 1,719 | 1,736 | 1,698 | 1,698 | +5 | +0.3% | 17,200 |
| 2025/02/07 | 1,713 | 1,723 | 1,693 | 1,693 | +3 | +0.2% | 30,100 |
| 2025/02/06 | 1,700 | 1,708 | 1,690 | 1,690 | -8 | -0.5% | 11,300 |
| 2025/02/05 | 1,685 | 1,703 | 1,685 | 1,698 | +13 | +0.8% | 23,900 |
1～
50
件表示中 / 3683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 | 177,800円 | +1.3% | -5.5% | 5.06% | 13.30倍 | 1.00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 |
| 日カーボン | 403,000円 | +5.4% | +1.6% | 4.96% | 10.87倍 | 0.86倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| ＳＥＣカーボン | 191,900円 | -1.1% | -22.1% | 5.21% | 6.41倍 | 0.53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 | 91,400円 | -6.0% | -44.0% | 4.92% | 15.13倍 | 0.76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 |
| 板硝子 | 37,800円 | +2.1% | - | 0.00% | - | 0.32倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
市場注目の銘柄
チャート関連のコラム
