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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,528 | 1,528 | 1,498 | 1,501 | -2 | -0.1% | 15,100 |
2023/12/14 | 1,505 | 1,516 | 1,491 | 1,503 | +6 | +0.4% | 15,800 |
2023/12/13 | 1,506 | 1,519 | 1,497 | 1,497 | -9 | -0.6% | 8,500 |
2023/12/12 | 1,508 | 1,511 | 1,493 | 1,506 | -2 | -0.1% | 15,100 |
2023/12/11 | 1,538 | 1,538 | 1,484 | 1,508 | -11 | -0.7% | 12,700 |
2023/12/08 | 1,523 | 1,554 | 1,488 | 1,519 | +41 | +2.8% | 74,400 |
2023/12/07 | 1,478 | 1,498 | 1,472 | 1,478 | -10 | -0.7% | 24,800 |
2023/12/06 | 1,441 | 1,494 | 1,436 | 1,488 | +61 | +4.3% | 34,000 |
2023/12/05 | 1,458 | 1,463 | 1,427 | 1,427 | -36 | -2.5% | 19,300 |
2023/12/04 | 1,453 | 1,472 | 1,445 | 1,463 | +1 | +0.1% | 10,000 |
2023/12/01 | 1,457 | 1,462 | 1,449 | 1,462 | +6 | +0.4% | 12,100 |
2023/11/30 | 1,441 | 1,464 | 1,436 | 1,456 | +14 | +1% | 18,400 |
2023/11/29 | 1,451 | 1,461 | 1,439 | 1,442 | -16 | -1.1% | 7,400 |
2023/11/28 | 1,451 | 1,458 | 1,444 | 1,458 | +21 | +1.5% | 10,500 |
2023/11/27 | 1,442 | 1,462 | 1,437 | 1,437 | -5 | -0.3% | 8,800 |
2023/11/24 | 1,437 | 1,454 | 1,417 | 1,442 | +5 | +0.3% | 12,000 |
2023/11/22 | 1,417 | 1,450 | 1,417 | 1,437 | +11 | +0.8% | 7,900 |
2023/11/21 | 1,426 | 1,446 | 1,423 | 1,426 | +2 | +0.1% | 12,000 |
2023/11/20 | 1,445 | 1,457 | 1,424 | 1,424 | -28 | -1.9% | 13,500 |
2023/11/17 | 1,431 | 1,452 | 1,429 | 1,452 | +21 | +1.5% | 11,600 |
2023/11/16 | 1,439 | 1,449 | 1,423 | 1,431 | +1 | +0.1% | 12,800 |
2023/11/15 | 1,432 | 1,445 | 1,419 | 1,430 | +3 | +0.2% | 7,900 |
2023/11/14 | 1,428 | 1,448 | 1,419 | 1,427 | +6 | +0.4% | 12,300 |
2023/11/13 | 1,452 | 1,452 | 1,407 | 1,421 | -31 | -2.1% | 29,100 |
2023/11/10 | 1,493 | 1,493 | 1,445 | 1,452 | -11 | -0.8% | 25,500 |
2023/11/09 | 1,460 | 1,463 | 1,444 | 1,463 | +21 | +1.5% | 21,100 |
2023/11/08 | 1,495 | 1,495 | 1,438 | 1,442 | -51 | -3.4% | 31,300 |
2023/11/07 | 1,491 | 1,505 | 1,482 | 1,493 | +2 | +0.1% | 31,100 |
2023/11/06 | 1,482 | 1,496 | 1,462 | 1,491 | +15 | +1% | 29,900 |
2023/11/02 | 1,460 | 1,480 | 1,457 | 1,476 | +11 | +0.8% | 17,600 |
2023/11/01 | 1,440 | 1,472 | 1,440 | 1,465 | +27 | +1.9% | 25,500 |
2023/10/31 | 1,405 | 1,438 | 1,394 | 1,438 | +19 | +1.3% | 21,200 |
2023/10/30 | 1,419 | 1,448 | 1,413 | 1,419 | -30 | -2.1% | 120,400 |
2023/10/27 | 1,424 | 1,449 | 1,422 | 1,449 | +44 | +3.1% | 31,000 |
2023/10/26 | 1,400 | 1,419 | 1,395 | 1,405 | -6 | -0.4% | 21,400 |
2023/10/25 | 1,411 | 1,426 | 1,406 | 1,411 | ±0 | ±0% | 18,600 |
2023/10/24 | 1,405 | 1,414 | 1,365 | 1,411 | +2 | +0.1% | 35,000 |
2023/10/23 | 1,432 | 1,441 | 1,409 | 1,409 | -20 | -1.4% | 20,200 |
2023/10/20 | 1,425 | 1,438 | 1,413 | 1,429 | +12 | +0.8% | 12,200 |
2023/10/19 | 1,431 | 1,437 | 1,415 | 1,417 | -25 | -1.7% | 16,300 |
2023/10/18 | 1,455 | 1,455 | 1,430 | 1,442 | -13 | -0.9% | 12,300 |
2023/10/17 | 1,446 | 1,464 | 1,445 | 1,455 | +11 | +0.8% | 15,800 |
2023/10/16 | 1,454 | 1,467 | 1,436 | 1,444 | -5 | -0.3% | 22,300 |
2023/10/13 | 1,479 | 1,487 | 1,446 | 1,449 | -49 | -3.3% | 22,800 |
2023/10/12 | 1,450 | 1,500 | 1,450 | 1,498 | +42 | +2.9% | 29,700 |
2023/10/11 | 1,450 | 1,458 | 1,439 | 1,456 | +8 | +0.6% | 27,700 |
2023/10/10 | 1,452 | 1,456 | 1,436 | 1,448 | +41 | +2.9% | 30,700 |
2023/10/06 | 1,426 | 1,430 | 1,406 | 1,407 | -19 | -1.3% | 22,800 |
2023/10/05 | 1,406 | 1,426 | 1,406 | 1,426 | +20 | +1.4% | 20,000 |
2023/10/04 | 1,422 | 1,422 | 1,400 | 1,406 | -18 | -1.3% | 46,900 |
101~
150
件表示中 / 3457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 | 179,200円 | +3.0% | +5.3% | 5.02% | 12.13倍 | 1.03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 |
板硝子 | 45,500円 | +0.9% | -26.1% | 0.00% | 20.22倍 | 0.45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 |
アジアパイル | 100,900円 | +0.8% | +0.8% | 4.46% | 9.85倍 | 0.85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 |
オハラ | 126,000円 | +1.3% | +11.4% | 1.83% | 17.05倍 | 0.65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 |
日ヒューム | 95,700円 | +9.7% | +8.7% | 3.55% | 11.41倍 | 0.55倍 |
|
下水道向けヒューム管首位(シェア約2割)。コンクリートパイルも大手。太平洋セメント系 |
市場注目の銘柄
チャート関連のコラム