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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,256 | 1,281 | 1,246 | 1,265 | -6 | -0.5% | 49,700 |
| 2022/03/29 | 1,261 | 1,271 | 1,248 | 1,271 | +14 | +1.1% | 37,800 |
| 2022/03/28 | 1,269 | 1,277 | 1,255 | 1,257 | -14 | -1.1% | 14,400 |
| 2022/03/25 | 1,265 | 1,271 | 1,250 | 1,271 | +10 | +0.8% | 18,800 |
| 2022/03/24 | 1,249 | 1,265 | 1,246 | 1,261 | +5 | +0.4% | 13,700 |
| 2022/03/23 | 1,254 | 1,262 | 1,249 | 1,256 | +13 | +1% | 26,700 |
| 2022/03/22 | 1,243 | 1,248 | 1,235 | 1,243 | -4 | -0.3% | 34,300 |
| 2022/03/18 | 1,239 | 1,253 | 1,237 | 1,247 | +6 | +0.5% | 36,600 |
| 2022/03/17 | 1,231 | 1,247 | 1,230 | 1,241 | +10 | +0.8% | 30,300 |
| 2022/03/16 | 1,246 | 1,260 | 1,225 | 1,231 | -9 | -0.7% | 38,300 |
| 2022/03/15 | 1,240 | 1,258 | 1,215 | 1,240 | -5 | -0.4% | 27,400 |
| 2022/03/14 | 1,247 | 1,250 | 1,238 | 1,245 | -2 | -0.2% | 13,800 |
| 2022/03/11 | 1,258 | 1,271 | 1,247 | 1,247 | -39 | -3% | 20,900 |
| 2022/03/10 | 1,273 | 1,292 | 1,272 | 1,286 | +43 | +3.5% | 34,200 |
| 2022/03/09 | 1,254 | 1,255 | 1,242 | 1,243 | -4 | -0.3% | 24,400 |
| 2022/03/08 | 1,242 | 1,254 | 1,242 | 1,247 | -5 | -0.4% | 26,700 |
| 2022/03/07 | 1,246 | 1,261 | 1,245 | 1,252 | +6 | +0.5% | 22,300 |
| 2022/03/04 | 1,248 | 1,259 | 1,236 | 1,246 | -2 | -0.2% | 21,200 |
| 2022/03/03 | 1,247 | 1,262 | 1,247 | 1,248 | +7 | +0.6% | 11,900 |
| 2022/03/02 | 1,250 | 1,260 | 1,241 | 1,241 | -9 | -0.7% | 24,700 |
| 2022/03/01 | 1,262 | 1,272 | 1,248 | 1,250 | -2 | -0.2% | 24,300 |
| 2022/02/28 | 1,259 | 1,261 | 1,248 | 1,252 | -7 | -0.6% | 15,500 |
| 2022/02/25 | 1,257 | 1,269 | 1,247 | 1,259 | +1 | +0.1% | 10,900 |
| 2022/02/24 | 1,244 | 1,259 | 1,238 | 1,258 | +11 | +0.9% | 36,800 |
| 2022/02/22 | 1,247 | 1,262 | 1,244 | 1,247 | -15 | -1.2% | 13,100 |
| 2022/02/21 | 1,254 | 1,269 | 1,240 | 1,262 | +8 | +0.6% | 13,200 |
| 2022/02/18 | 1,259 | 1,264 | 1,250 | 1,254 | -9 | -0.7% | 6,100 |
| 2022/02/17 | 1,264 | 1,267 | 1,250 | 1,263 | ±0 | ±0% | 9,100 |
| 2022/02/16 | 1,266 | 1,272 | 1,255 | 1,263 | +15 | +1.2% | 13,200 |
| 2022/02/15 | 1,251 | 1,257 | 1,248 | 1,248 | -3 | -0.2% | 25,800 |
| 2022/02/14 | 1,253 | 1,261 | 1,240 | 1,251 | -18 | -1.4% | 17,200 |
| 2022/02/10 | 1,298 | 1,300 | 1,251 | 1,269 | -12 | -0.9% | 28,200 |
| 2022/02/09 | 1,297 | 1,297 | 1,263 | 1,281 | +10 | +0.8% | 18,000 |
| 2022/02/08 | 1,297 | 1,301 | 1,262 | 1,271 | -16 | -1.2% | 15,800 |
| 2022/02/07 | 1,284 | 1,295 | 1,277 | 1,287 | -1 | -0.1% | 16,700 |
| 2022/02/04 | 1,302 | 1,305 | 1,283 | 1,288 | -13 | -1% | 20,100 |
| 2022/02/03 | 1,292 | 1,328 | 1,280 | 1,301 | +21 | +1.6% | 23,800 |
| 2022/02/02 | 1,276 | 1,283 | 1,263 | 1,280 | +12 | +0.9% | 8,800 |
| 2022/02/01 | 1,248 | 1,272 | 1,248 | 1,268 | +23 | +1.8% | 14,100 |
| 2022/01/31 | 1,246 | 1,247 | 1,238 | 1,245 | -1 | -0.1% | 9,200 |
| 2022/01/28 | 1,234 | 1,260 | 1,234 | 1,246 | +13 | +1.1% | 22,300 |
| 2022/01/27 | 1,247 | 1,247 | 1,232 | 1,233 | -5 | -0.4% | 23,800 |
| 2022/01/26 | 1,241 | 1,250 | 1,238 | 1,238 | -7 | -0.6% | 13,800 |
| 2022/01/25 | 1,229 | 1,251 | 1,229 | 1,245 | +5 | +0.4% | 20,000 |
| 2022/01/24 | 1,230 | 1,247 | 1,221 | 1,240 | +10 | +0.8% | 9,200 |
| 2022/01/21 | 1,230 | 1,238 | 1,228 | 1,230 | ±0 | ±0% | 12,500 |
| 2022/01/20 | 1,224 | 1,244 | 1,224 | 1,230 | +6 | +0.5% | 19,600 |
| 2022/01/19 | 1,230 | 1,245 | 1,217 | 1,224 | -17 | -1.4% | 51,600 |
| 2022/01/18 | 1,235 | 1,249 | 1,233 | 1,241 | +3 | +0.2% | 23,400 |
| 2022/01/17 | 1,246 | 1,246 | 1,232 | 1,238 | +7 | +0.6% | 9,900 |
801～
850
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
