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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/07/09 | 1,878 | 1,887 | 1,832 | 1,844 | -31 | -1.7% | 56,600 |
| 2024/07/08 | 1,895 | 1,907 | 1,865 | 1,875 | -8 | -0.4% | 47,500 |
| 2024/07/05 | 1,843 | 1,887 | 1,835 | 1,883 | +46 | +2.5% | 94,300 |
| 2024/07/04 | 1,824 | 1,837 | 1,815 | 1,837 | +18 | +1% | 54,800 |
| 2024/07/03 | 1,809 | 1,819 | 1,801 | 1,819 | +16 | +0.9% | 57,700 |
| 2024/07/02 | 1,811 | 1,811 | 1,798 | 1,803 | -7 | -0.4% | 30,100 |
| 2024/07/01 | 1,816 | 1,817 | 1,803 | 1,810 | -6 | -0.3% | 23,700 |
| 2024/06/28 | 1,816 | 1,816 | 1,801 | 1,816 | +1 | +0.1% | 22,200 |
| 2024/06/27 | 1,816 | 1,825 | 1,798 | 1,815 | +9 | +0.5% | 51,800 |
| 2024/06/26 | 1,834 | 1,843 | 1,800 | 1,806 | -34 | -1.8% | 84,500 |
| 2024/06/25 | 1,817 | 1,840 | 1,814 | 1,840 | +38 | +2.1% | 69,400 |
151～
200
件表示中 / 3683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 | 177,800円 | +1.3% | -5.5% | 5.06% | 13.30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 | 403,000円 | +5.4% | +1.6% | 4.96% | 10.87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 | 191,900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 | 91,400円 | -6.0% | -44.0% | 4.92% | 15.13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 | 37,800円 | +2.1% | - | 0.00% | - | 0.32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
