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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,395 | 1,411 | 1,387 | 1,409 | +14 | +1% | 6,700 |
| 2022/08/24 | 1,378 | 1,396 | 1,363 | 1,395 | +14 | +1% | 25,100 |
| 2022/08/23 | 1,426 | 1,426 | 1,381 | 1,381 | -54 | -3.8% | 16,200 |
| 2022/08/22 | 1,425 | 1,436 | 1,404 | 1,435 | +19 | +1.3% | 11,200 |
| 2022/08/19 | 1,433 | 1,433 | 1,412 | 1,416 | -13 | -0.9% | 12,600 |
| 2022/08/18 | 1,459 | 1,461 | 1,428 | 1,429 | -45 | -3.1% | 18,200 |
| 2022/08/17 | 1,488 | 1,488 | 1,467 | 1,474 | -3 | -0.2% | 23,200 |
| 2022/08/16 | 1,500 | 1,501 | 1,475 | 1,477 | -13 | -0.9% | 17,000 |
| 2022/08/15 | 1,503 | 1,509 | 1,487 | 1,490 | -7 | -0.5% | 18,400 |
| 2022/08/12 | 1,471 | 1,506 | 1,470 | 1,497 | +49 | +3.4% | 26,600 |
| 2022/08/10 | 1,429 | 1,471 | 1,427 | 1,448 | +27 | +1.9% | 44,700 |
| 2022/08/09 | 1,469 | 1,478 | 1,420 | 1,421 | -48 | -3.3% | 23,800 |
| 2022/08/08 | 1,408 | 1,513 | 1,408 | 1,469 | -39 | -2.6% | 48,800 |
| 2022/08/05 | 1,500 | 1,516 | 1,492 | 1,508 | +7 | +0.5% | 86,400 |
| 2022/08/04 | 1,524 | 1,524 | 1,493 | 1,501 | -3 | -0.2% | 19,700 |
| 2022/08/03 | 1,512 | 1,517 | 1,494 | 1,504 | -6 | -0.4% | 22,900 |
| 2022/08/02 | 1,548 | 1,548 | 1,505 | 1,510 | -33 | -2.1% | 13,700 |
| 2022/08/01 | 1,541 | 1,544 | 1,521 | 1,543 | +23 | +1.5% | 22,900 |
| 2022/07/29 | 1,553 | 1,553 | 1,516 | 1,520 | -29 | -1.9% | 19,800 |
| 2022/07/28 | 1,519 | 1,557 | 1,505 | 1,549 | +44 | +2.9% | 36,700 |
| 2022/07/27 | 1,525 | 1,529 | 1,501 | 1,505 | -20 | -1.3% | 14,900 |
| 2022/07/26 | 1,536 | 1,540 | 1,504 | 1,525 | +11 | +0.7% | 23,100 |
| 2022/07/25 | 1,531 | 1,535 | 1,513 | 1,514 | -23 | -1.5% | 22,000 |
| 2022/07/22 | 1,527 | 1,537 | 1,524 | 1,537 | +10 | +0.7% | 19,000 |
| 2022/07/21 | 1,535 | 1,535 | 1,510 | 1,527 | +1 | +0.1% | 19,000 |
| 2022/07/20 | 1,505 | 1,539 | 1,492 | 1,526 | +49 | +3.3% | 37,200 |
| 2022/07/19 | 1,481 | 1,489 | 1,470 | 1,477 | +9 | +0.6% | 12,200 |
| 2022/07/15 | 1,483 | 1,487 | 1,465 | 1,468 | -12 | -0.8% | 13,400 |
| 2022/07/14 | 1,507 | 1,508 | 1,480 | 1,480 | -28 | -1.9% | 16,500 |
| 2022/07/13 | 1,485 | 1,511 | 1,485 | 1,508 | +23 | +1.5% | 25,600 |
| 2022/07/12 | 1,499 | 1,504 | 1,468 | 1,485 | -17 | -1.1% | 23,900 |
| 2022/07/11 | 1,474 | 1,508 | 1,474 | 1,502 | +46 | +3.2% | 44,300 |
| 2022/07/08 | 1,435 | 1,484 | 1,434 | 1,456 | +38 | +2.7% | 68,200 |
| 2022/07/07 | 1,410 | 1,422 | 1,406 | 1,418 | +15 | +1.1% | 32,900 |
| 2022/07/06 | 1,405 | 1,405 | 1,395 | 1,403 | -2 | -0.1% | 26,100 |
| 2022/07/05 | 1,417 | 1,433 | 1,388 | 1,405 | -9 | -0.6% | 37,900 |
| 2022/07/04 | 1,420 | 1,420 | 1,409 | 1,414 | +5 | +0.4% | 18,000 |
| 2022/07/01 | 1,396 | 1,415 | 1,390 | 1,409 | +14 | +1% | 46,100 |
| 2022/06/30 | 1,420 | 1,420 | 1,395 | 1,395 | -25 | -1.8% | 22,000 |
| 2022/06/29 | 1,395 | 1,422 | 1,390 | 1,420 | +20 | +1.4% | 49,000 |
| 2022/06/28 | 1,395 | 1,408 | 1,394 | 1,400 | -3 | -0.2% | 15,200 |
| 2022/06/27 | 1,411 | 1,411 | 1,390 | 1,403 | +3 | +0.2% | 16,300 |
| 2022/06/24 | 1,408 | 1,410 | 1,393 | 1,400 | -23 | -1.6% | 15,100 |
| 2022/06/23 | 1,409 | 1,437 | 1,404 | 1,423 | +14 | +1% | 18,000 |
| 2022/06/22 | 1,409 | 1,422 | 1,404 | 1,409 | +8 | +0.6% | 11,100 |
| 2022/06/21 | 1,391 | 1,416 | 1,391 | 1,401 | +10 | +0.7% | 32,900 |
| 2022/06/20 | 1,403 | 1,410 | 1,350 | 1,391 | -15 | -1.1% | 49,700 |
| 2022/06/17 | 1,375 | 1,419 | 1,373 | 1,406 | +1 | +0.1% | 52,300 |
| 2022/06/16 | 1,387 | 1,411 | 1,387 | 1,405 | +18 | +1.3% | 34,600 |
| 2022/06/15 | 1,398 | 1,419 | 1,387 | 1,387 | -21 | -1.5% | 48,900 |
651～
700
件表示中 / 3685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 | 177,500円 | +1.3% | -5.5% | 5.07% | 13.28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 | 404,500円 | +5.4% | +1.6% | 4.94% | 10.91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 | 191,800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 | 90,400円 | -6.0% | -44.0% | 4.98% | 14.97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 | 37,000円 | +2.1% | - | 0.00% | - | 0.31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
