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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,776 | 1,788 | 1,775 | 1,788 | +12 | +0.7% | 23,300 |
| 2024/09/19 | 1,753 | 1,785 | 1,753 | 1,776 | +28 | +1.6% | 28,500 |
| 2024/09/18 | 1,743 | 1,748 | 1,728 | 1,748 | +23 | +1.3% | 22,400 |
| 2024/09/17 | 1,732 | 1,732 | 1,701 | 1,725 | +9 | +0.5% | 17,300 |
| 2024/09/13 | 1,718 | 1,718 | 1,702 | 1,716 | -9 | -0.5% | 21,200 |
| 2024/09/12 | 1,732 | 1,740 | 1,711 | 1,725 | +17 | +1% | 15,700 |
| 2024/09/11 | 1,730 | 1,737 | 1,687 | 1,708 | -16 | -0.9% | 36,200 |
| 2024/09/10 | 1,744 | 1,757 | 1,722 | 1,724 | -15 | -0.9% | 20,000 |
| 2024/09/09 | 1,716 | 1,739 | 1,708 | 1,739 | +5 | +0.3% | 20,500 |
| 2024/09/06 | 1,757 | 1,757 | 1,727 | 1,734 | +5 | +0.3% | 18,400 |
| 2024/09/05 | 1,742 | 1,756 | 1,717 | 1,729 | -26 | -1.5% | 23,800 |
| 2024/09/04 | 1,800 | 1,800 | 1,739 | 1,755 | -45 | -2.5% | 96,200 |
| 2024/09/03 | 1,775 | 1,802 | 1,775 | 1,800 | +25 | +1.4% | 19,900 |
| 2024/09/02 | 1,778 | 1,787 | 1,761 | 1,775 | +9 | +0.5% | 13,200 |
| 2024/08/30 | 1,754 | 1,774 | 1,745 | 1,766 | +15 | +0.9% | 17,000 |
| 2024/08/29 | 1,740 | 1,751 | 1,736 | 1,751 | +2 | +0.1% | 11,600 |
| 2024/08/28 | 1,748 | 1,750 | 1,733 | 1,749 | +1 | +0.1% | 9,900 |
| 2024/08/27 | 1,726 | 1,753 | 1,726 | 1,748 | +24 | +1.4% | 14,700 |
| 2024/08/26 | 1,736 | 1,740 | 1,712 | 1,724 | -1 | -0.1% | 17,600 |
| 2024/08/23 | 1,734 | 1,741 | 1,721 | 1,725 | -5 | -0.3% | 9,400 |
| 2024/08/22 | 1,747 | 1,747 | 1,710 | 1,730 | ±0 | ±0% | 17,500 |
| 2024/08/21 | 1,734 | 1,743 | 1,726 | 1,730 | -23 | -1.3% | 13,800 |
| 2024/08/20 | 1,740 | 1,760 | 1,727 | 1,753 | +27 | +1.6% | 29,900 |
| 2024/08/19 | 1,755 | 1,758 | 1,724 | 1,726 | -9 | -0.5% | 35,200 |
| 2024/08/16 | 1,734 | 1,748 | 1,715 | 1,735 | +41 | +2.4% | 29,200 |
| 2024/08/15 | 1,695 | 1,711 | 1,691 | 1,694 | ±0 | ±0% | 17,500 |
| 2024/08/14 | 1,708 | 1,709 | 1,674 | 1,694 | +4 | +0.2% | 23,600 |
| 2024/08/13 | 1,710 | 1,714 | 1,684 | 1,690 | +50 | +3% | 30,500 |
| 2024/08/09 | 1,696 | 1,706 | 1,618 | 1,640 | -16 | -1% | 60,400 |
| 2024/08/08 | 1,654 | 1,690 | 1,651 | 1,656 | -11 | -0.7% | 28,900 |
| 2024/08/07 | 1,669 | 1,710 | 1,657 | 1,667 | -6 | -0.4% | 42,500 |
| 2024/08/06 | 1,624 | 1,714 | 1,624 | 1,673 | +112 | +7.2% | 52,300 |
| 2024/08/05 | 1,637 | 1,673 | 1,522 | 1,561 | -140 | -8.2% | 148,200 |
| 2024/08/02 | 1,740 | 1,750 | 1,700 | 1,701 | -94 | -5.2% | 134,500 |
| 2024/08/01 | 1,819 | 1,819 | 1,772 | 1,795 | -24 | -1.3% | 44,000 |
| 2024/07/31 | 1,798 | 1,820 | 1,782 | 1,819 | +18 | +1% | 39,500 |
| 2024/07/30 | 1,813 | 1,813 | 1,793 | 1,801 | -6 | -0.3% | 23,400 |
| 2024/07/29 | 1,779 | 1,812 | 1,770 | 1,807 | +36 | +2% | 30,700 |
| 2024/07/26 | 1,767 | 1,779 | 1,746 | 1,771 | +4 | +0.2% | 54,900 |
| 2024/07/25 | 1,769 | 1,780 | 1,763 | 1,767 | -11 | -0.6% | 30,300 |
| 2024/07/24 | 1,800 | 1,800 | 1,772 | 1,778 | -22 | -1.2% | 47,900 |
| 2024/07/23 | 1,806 | 1,806 | 1,795 | 1,800 | -3 | -0.2% | 28,200 |
| 2024/07/22 | 1,814 | 1,814 | 1,791 | 1,803 | -10 | -0.6% | 38,000 |
| 2024/07/19 | 1,827 | 1,827 | 1,799 | 1,813 | -8 | -0.4% | 32,300 |
| 2024/07/18 | 1,844 | 1,844 | 1,815 | 1,821 | -35 | -1.9% | 30,800 |
| 2024/07/17 | 1,852 | 1,868 | 1,847 | 1,856 | +5 | +0.3% | 43,500 |
| 2024/07/16 | 1,842 | 1,855 | 1,841 | 1,851 | +30 | +1.6% | 44,500 |
| 2024/07/12 | 1,828 | 1,851 | 1,804 | 1,821 | -7 | -0.4% | 69,600 |
| 2024/07/11 | 1,843 | 1,843 | 1,818 | 1,828 | +6 | +0.3% | 35,500 |
| 2024/07/10 | 1,823 | 1,842 | 1,815 | 1,822 | -22 | -1.2% | 38,000 |
51～
100
件表示中 / 3594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 | 151,900円 | +1.3% | -5.5% | 5.92% | 11.34倍 | 0.85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 |
| オハラ | 118,800円 | -4.4% | -7.8% | 1.94% | 20.68倍 | 0.59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 |
| 板硝子 | 32,900円 | +2.1% | -65.9% | 0.00% | - | 0.28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 |
| 日本コン | 37,600円 | +6.2% | +24.9% | 3.46% | 12.76倍 | 0.55倍 |
|
ポール（柱）は電力、ＮＴＴ向けに圧倒的。パイルも大手３社の一角、高支持力杭工法の開発推進 |
| ＴＹＫ | 40,800円 | +2.1% | -1.3% | 4.24% | 7.10倍 | 0.46倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
市場注目の銘柄
チャート関連のコラム
