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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,452 | 1,452 | 1,415 | 1,424 | -28 | -1.9% | 32,100 |
2023/10/02 | 1,457 | 1,477 | 1,446 | 1,452 | -5 | -0.3% | 35,600 |
2023/09/29 | 1,457 | 1,463 | 1,450 | 1,457 | +3 | +0.2% | 15,000 |
2023/09/28 | 1,455 | 1,464 | 1,445 | 1,454 | -26 | -1.8% | 30,900 |
2023/09/27 | 1,460 | 1,480 | 1,451 | 1,480 | +8 | +0.5% | 31,300 |
2023/09/26 | 1,487 | 1,487 | 1,462 | 1,472 | -8 | -0.5% | 18,700 |
2023/09/25 | 1,484 | 1,493 | 1,474 | 1,480 | -4 | -0.3% | 21,400 |
2023/09/22 | 1,502 | 1,502 | 1,472 | 1,484 | -35 | -2.3% | 46,500 |
2023/09/21 | 1,510 | 1,531 | 1,510 | 1,519 | +3 | +0.2% | 40,500 |
2023/09/20 | 1,553 | 1,554 | 1,509 | 1,516 | -37 | -2.4% | 43,100 |
2023/09/19 | 1,551 | 1,553 | 1,526 | 1,553 | -2 | -0.1% | 31,900 |
2023/09/15 | 1,539 | 1,575 | 1,539 | 1,555 | +18 | +1.2% | 69,900 |
2023/09/14 | 1,535 | 1,540 | 1,521 | 1,537 | +1 | +0.1% | 32,600 |
2023/09/13 | 1,525 | 1,538 | 1,506 | 1,536 | +7 | +0.5% | 48,600 |
2023/09/12 | 1,515 | 1,529 | 1,513 | 1,529 | +17 | +1.1% | 36,100 |
2023/09/11 | 1,529 | 1,530 | 1,501 | 1,512 | -8 | -0.5% | 24,200 |
2023/09/08 | 1,525 | 1,525 | 1,508 | 1,520 | +11 | +0.7% | 42,200 |
2023/09/07 | 1,512 | 1,518 | 1,502 | 1,509 | -9 | -0.6% | 30,400 |
2023/09/06 | 1,530 | 1,530 | 1,506 | 1,518 | -8 | -0.5% | 36,000 |
2023/09/05 | 1,535 | 1,535 | 1,517 | 1,526 | -8 | -0.5% | 27,900 |
2023/09/04 | 1,515 | 1,534 | 1,507 | 1,534 | +31 | +2.1% | 30,800 |
2023/09/01 | 1,499 | 1,503 | 1,492 | 1,503 | +4 | +0.3% | 23,800 |
2023/08/31 | 1,499 | 1,516 | 1,492 | 1,499 | ±0 | ±0% | 24,000 |
2023/08/30 | 1,513 | 1,513 | 1,496 | 1,499 | ±0 | ±0% | 14,700 |
2023/08/29 | 1,498 | 1,506 | 1,491 | 1,499 | +4 | +0.3% | 10,500 |
2023/08/28 | 1,472 | 1,496 | 1,472 | 1,495 | +19 | +1.3% | 13,800 |
2023/08/25 | 1,471 | 1,478 | 1,461 | 1,476 | +8 | +0.5% | 12,900 |
2023/08/24 | 1,446 | 1,475 | 1,446 | 1,468 | +22 | +1.5% | 22,800 |
2023/08/23 | 1,450 | 1,451 | 1,431 | 1,446 | -4 | -0.3% | 21,100 |
2023/08/22 | 1,446 | 1,450 | 1,423 | 1,450 | +4 | +0.3% | 28,800 |
2023/08/21 | 1,465 | 1,469 | 1,439 | 1,446 | -19 | -1.3% | 32,900 |
2023/08/18 | 1,471 | 1,474 | 1,459 | 1,465 | -17 | -1.1% | 19,200 |
2023/08/17 | 1,489 | 1,489 | 1,469 | 1,482 | -7 | -0.5% | 20,600 |
2023/08/16 | 1,500 | 1,503 | 1,482 | 1,489 | -12 | -0.8% | 35,000 |
2023/08/15 | 1,474 | 1,516 | 1,474 | 1,501 | +33 | +2.2% | 60,300 |
2023/08/14 | 1,450 | 1,517 | 1,442 | 1,468 | -132 | -8.3% | 68,900 |
2023/08/10 | 1,585 | 1,608 | 1,561 | 1,600 | +30 | +1.9% | 66,600 |
2023/08/09 | 1,589 | 1,589 | 1,555 | 1,570 | -15 | -0.9% | 20,300 |
2023/08/08 | 1,584 | 1,594 | 1,577 | 1,585 | +1 | +0.1% | 23,900 |
2023/08/07 | 1,559 | 1,584 | 1,548 | 1,584 | +38 | +2.5% | 30,000 |
2023/08/04 | 1,518 | 1,549 | 1,516 | 1,546 | +30 | +2% | 31,900 |
2023/08/03 | 1,525 | 1,559 | 1,504 | 1,516 | -19 | -1.2% | 40,800 |
2023/08/02 | 1,531 | 1,548 | 1,525 | 1,535 | -17 | -1.1% | 20,600 |
2023/08/01 | 1,558 | 1,560 | 1,533 | 1,552 | -8 | -0.5% | 14,500 |
2023/07/31 | 1,531 | 1,580 | 1,529 | 1,560 | +48 | +3.2% | 42,100 |
2023/07/28 | 1,528 | 1,528 | 1,503 | 1,512 | -16 | -1% | 53,300 |
2023/07/27 | 1,514 | 1,529 | 1,514 | 1,528 | +14 | +0.9% | 13,700 |
2023/07/26 | 1,524 | 1,526 | 1,506 | 1,514 | +1 | +0.1% | 16,200 |
2023/07/25 | 1,511 | 1,529 | 1,498 | 1,513 | +2 | +0.1% | 24,900 |
2023/07/24 | 1,494 | 1,514 | 1,487 | 1,511 | +36 | +2.4% | 29,800 |
151~
200
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