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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,524 | 1,538 | 1,523 | 1,527 | +15 | +1% | 25,800 |
| 2023/01/23 | 1,505 | 1,527 | 1,505 | 1,512 | +7 | +0.5% | 21,800 |
| 2023/01/20 | 1,491 | 1,511 | 1,489 | 1,505 | +22 | +1.5% | 20,100 |
| 2023/01/19 | 1,467 | 1,497 | 1,467 | 1,483 | +12 | +0.8% | 20,000 |
| 2023/01/18 | 1,440 | 1,471 | 1,440 | 1,471 | +31 | +2.2% | 15,900 |
| 2023/01/17 | 1,428 | 1,444 | 1,416 | 1,440 | +12 | +0.8% | 15,500 |
| 2023/01/16 | 1,419 | 1,436 | 1,412 | 1,428 | +16 | +1.1% | 18,400 |
| 2023/01/13 | 1,408 | 1,423 | 1,408 | 1,412 | +12 | +0.9% | 24,600 |
| 2023/01/12 | 1,390 | 1,407 | 1,389 | 1,400 | +18 | +1.3% | 16,500 |
| 2023/01/11 | 1,347 | 1,382 | 1,347 | 1,382 | +30 | +2.2% | 11,000 |
| 2023/01/10 | 1,338 | 1,399 | 1,338 | 1,352 | +13 | +1% | 18,500 |
| 2023/01/06 | 1,308 | 1,341 | 1,308 | 1,339 | +30 | +2.3% | 13,700 |
| 2023/01/05 | 1,285 | 1,319 | 1,250 | 1,309 | -6 | -0.5% | 16,800 |
| 2023/01/04 | 1,346 | 1,346 | 1,311 | 1,315 | -31 | -2.3% | 13,300 |
| 2022/12/30 | 1,325 | 1,376 | 1,325 | 1,346 | -9 | -0.7% | 11,000 |
| 2022/12/29 | 1,320 | 1,358 | 1,311 | 1,355 | +20 | +1.5% | 16,500 |
| 2022/12/28 | 1,333 | 1,341 | 1,324 | 1,335 | -16 | -1.2% | 6,600 |
| 2022/12/27 | 1,340 | 1,353 | 1,336 | 1,351 | +8 | +0.6% | 6,300 |
| 2022/12/26 | 1,340 | 1,349 | 1,337 | 1,343 | -8 | -0.6% | 6,100 |
| 2022/12/23 | 1,345 | 1,365 | 1,341 | 1,351 | +6 | +0.4% | 15,300 |
| 2022/12/22 | 1,367 | 1,367 | 1,339 | 1,345 | -18 | -1.3% | 20,200 |
| 2022/12/21 | 1,385 | 1,393 | 1,363 | 1,363 | -22 | -1.6% | 22,900 |
| 2022/12/20 | 1,405 | 1,420 | 1,369 | 1,385 | -19 | -1.4% | 22,200 |
| 2022/12/19 | 1,367 | 1,430 | 1,367 | 1,404 | +7 | +0.5% | 45,200 |
| 2022/12/16 | 1,420 | 1,429 | 1,394 | 1,397 | -30 | -2.1% | 16,700 |
| 2022/12/15 | 1,407 | 1,427 | 1,407 | 1,427 | +16 | +1.1% | 10,500 |
| 2022/12/14 | 1,402 | 1,411 | 1,395 | 1,411 | +8 | +0.6% | 18,700 |
| 2022/12/13 | 1,398 | 1,407 | 1,390 | 1,403 | +5 | +0.4% | 13,500 |
| 2022/12/12 | 1,394 | 1,403 | 1,387 | 1,398 | +1 | +0.1% | 8,800 |
| 2022/12/09 | 1,398 | 1,417 | 1,372 | 1,397 | +59 | +4.4% | 48,900 |
| 2022/12/08 | 1,365 | 1,365 | 1,337 | 1,338 | -27 | -2% | 17,800 |
| 2022/12/07 | 1,348 | 1,372 | 1,348 | 1,365 | +21 | +1.6% | 10,400 |
| 2022/12/06 | 1,337 | 1,347 | 1,328 | 1,344 | -9 | -0.7% | 17,300 |
| 2022/12/05 | 1,354 | 1,366 | 1,353 | 1,353 | -6 | -0.4% | 9,700 |
| 2022/12/02 | 1,369 | 1,384 | 1,350 | 1,359 | -14 | -1% | 24,900 |
| 2022/12/01 | 1,389 | 1,390 | 1,373 | 1,373 | -3 | -0.2% | 15,600 |
| 2022/11/30 | 1,386 | 1,392 | 1,376 | 1,376 | -15 | -1.1% | 10,000 |
| 2022/11/29 | 1,406 | 1,406 | 1,386 | 1,391 | -23 | -1.6% | 17,000 |
| 2022/11/28 | 1,435 | 1,436 | 1,411 | 1,414 | -21 | -1.5% | 10,400 |
| 2022/11/25 | 1,433 | 1,440 | 1,429 | 1,435 | +15 | +1.1% | 10,200 |
| 2022/11/24 | 1,406 | 1,423 | 1,399 | 1,420 | +26 | +1.9% | 16,200 |
| 2022/11/22 | 1,368 | 1,397 | 1,368 | 1,394 | +26 | +1.9% | 20,600 |
| 2022/11/21 | 1,380 | 1,380 | 1,364 | 1,368 | -2 | -0.1% | 10,400 |
| 2022/11/18 | 1,363 | 1,385 | 1,363 | 1,370 | +8 | +0.6% | 19,900 |
| 2022/11/17 | 1,360 | 1,368 | 1,356 | 1,362 | +2 | +0.1% | 17,300 |
| 2022/11/16 | 1,368 | 1,370 | 1,350 | 1,360 | -8 | -0.6% | 19,600 |
| 2022/11/15 | 1,365 | 1,375 | 1,352 | 1,368 | +3 | +0.2% | 25,100 |
| 2022/11/14 | 1,419 | 1,419 | 1,355 | 1,365 | -54 | -3.8% | 38,000 |
| 2022/11/11 | 1,409 | 1,419 | 1,403 | 1,419 | +19 | +1.4% | 24,500 |
| 2022/11/10 | 1,408 | 1,427 | 1,396 | 1,400 | -3 | -0.2% | 46,000 |
601～
650
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
