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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,401 | 1,413 | 1,401 | 1,403 | -7 | -0.5% | 17,000 |
| 2022/11/08 | 1,400 | 1,410 | 1,392 | 1,410 | +16 | +1.1% | 20,300 |
| 2022/11/07 | 1,380 | 1,397 | 1,380 | 1,394 | +14 | +1% | 12,500 |
| 2022/11/04 | 1,362 | 1,382 | 1,360 | 1,380 | +13 | +1% | 41,400 |
| 2022/11/02 | 1,383 | 1,400 | 1,354 | 1,367 | -16 | -1.2% | 62,800 |
| 2022/11/01 | 1,376 | 1,393 | 1,371 | 1,383 | ±0 | ±0% | 9,700 |
| 2022/10/31 | 1,385 | 1,387 | 1,375 | 1,383 | +1 | +0.1% | 20,000 |
| 2022/10/28 | 1,377 | 1,399 | 1,373 | 1,382 | -18 | -1.3% | 101,900 |
| 2022/10/27 | 1,396 | 1,405 | 1,384 | 1,400 | -2 | -0.1% | 20,600 |
| 2022/10/26 | 1,410 | 1,410 | 1,390 | 1,402 | -1 | -0.1% | 14,500 |
| 2022/10/25 | 1,376 | 1,407 | 1,376 | 1,403 | +28 | +2% | 24,200 |
| 2022/10/24 | 1,386 | 1,388 | 1,374 | 1,375 | -11 | -0.8% | 21,100 |
| 2022/10/21 | 1,388 | 1,393 | 1,379 | 1,386 | -11 | -0.8% | 20,200 |
| 2022/10/20 | 1,391 | 1,398 | 1,375 | 1,397 | -15 | -1.1% | 30,000 |
| 2022/10/19 | 1,412 | 1,415 | 1,401 | 1,412 | +5 | +0.4% | 24,200 |
| 2022/10/18 | 1,413 | 1,418 | 1,402 | 1,407 | +11 | +0.8% | 24,200 |
| 2022/10/17 | 1,412 | 1,415 | 1,393 | 1,396 | -16 | -1.1% | 24,200 |
| 2022/10/14 | 1,377 | 1,422 | 1,377 | 1,412 | +28 | +2% | 27,600 |
| 2022/10/13 | 1,382 | 1,397 | 1,380 | 1,384 | -2 | -0.1% | 31,000 |
| 2022/10/12 | 1,413 | 1,430 | 1,386 | 1,386 | -57 | -4% | 68,400 |
| 2022/10/11 | 1,465 | 1,472 | 1,443 | 1,443 | -35 | -2.4% | 26,900 |
| 2022/10/07 | 1,474 | 1,481 | 1,461 | 1,478 | -4 | -0.3% | 25,100 |
| 2022/10/06 | 1,488 | 1,490 | 1,473 | 1,482 | +15 | +1% | 30,400 |
| 2022/10/05 | 1,478 | 1,489 | 1,464 | 1,467 | +8 | +0.5% | 21,600 |
| 2022/10/04 | 1,440 | 1,459 | 1,431 | 1,459 | +48 | +3.4% | 33,500 |
| 2022/10/03 | 1,416 | 1,416 | 1,390 | 1,411 | +14 | +1% | 15,500 |
| 2022/09/30 | 1,399 | 1,420 | 1,395 | 1,397 | -8 | -0.6% | 22,900 |
| 2022/09/29 | 1,401 | 1,417 | 1,394 | 1,405 | +2 | +0.1% | 21,800 |
| 2022/09/28 | 1,387 | 1,403 | 1,378 | 1,403 | +4 | +0.3% | 22,200 |
| 2022/09/27 | 1,389 | 1,410 | 1,385 | 1,399 | +18 | +1.3% | 20,500 |
| 2022/09/26 | 1,378 | 1,397 | 1,371 | 1,381 | -14 | -1% | 35,700 |
| 2022/09/22 | 1,380 | 1,412 | 1,379 | 1,395 | -4 | -0.3% | 37,600 |
| 2022/09/21 | 1,395 | 1,403 | 1,381 | 1,399 | -10 | -0.7% | 17,700 |
| 2022/09/20 | 1,393 | 1,409 | 1,380 | 1,409 | +19 | +1.4% | 17,800 |
| 2022/09/16 | 1,408 | 1,429 | 1,390 | 1,390 | -10 | -0.7% | 17,800 |
| 2022/09/15 | 1,398 | 1,408 | 1,392 | 1,400 | +2 | +0.1% | 10,000 |
| 2022/09/14 | 1,394 | 1,404 | 1,375 | 1,398 | -14 | -1% | 17,900 |
| 2022/09/13 | 1,439 | 1,439 | 1,411 | 1,412 | -25 | -1.7% | 9,500 |
| 2022/09/12 | 1,463 | 1,463 | 1,435 | 1,437 | -7 | -0.5% | 8,300 |
| 2022/09/09 | 1,419 | 1,448 | 1,416 | 1,444 | +27 | +1.9% | 28,700 |
| 2022/09/08 | 1,395 | 1,417 | 1,381 | 1,417 | +22 | +1.6% | 27,200 |
| 2022/09/07 | 1,409 | 1,409 | 1,386 | 1,395 | -14 | -1% | 17,200 |
| 2022/09/06 | 1,400 | 1,424 | 1,392 | 1,409 | +9 | +0.6% | 26,200 |
| 2022/09/05 | 1,404 | 1,406 | 1,390 | 1,400 | -4 | -0.3% | 13,600 |
| 2022/09/02 | 1,397 | 1,407 | 1,390 | 1,404 | +7 | +0.5% | 18,600 |
| 2022/09/01 | 1,378 | 1,412 | 1,378 | 1,397 | -2 | -0.1% | 22,100 |
| 2022/08/31 | 1,391 | 1,406 | 1,382 | 1,399 | -7 | -0.5% | 17,700 |
| 2022/08/30 | 1,405 | 1,406 | 1,391 | 1,406 | +11 | +0.8% | 11,000 |
| 2022/08/29 | 1,372 | 1,401 | 1,372 | 1,395 | -7 | -0.5% | 18,500 |
| 2022/08/26 | 1,412 | 1,412 | 1,399 | 1,402 | -7 | -0.5% | 6,900 |
651～
700
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
