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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/24 | 1,805 | 1,806 | 1,792 | 1,802 | +16 | +0.9% | 49,800 |
| 2024/06/21 | 1,838 | 1,842 | 1,782 | 1,786 | -52 | -2.8% | 65,200 |
| 2024/06/20 | 1,833 | 1,838 | 1,828 | 1,838 | +5 | +0.3% | 54,000 |
| 2024/06/19 | 1,835 | 1,835 | 1,822 | 1,833 | -5 | -0.3% | 35,200 |
| 2024/06/18 | 1,817 | 1,843 | 1,817 | 1,838 | +38 | +2.1% | 98,800 |
| 2024/06/17 | 1,800 | 1,800 | 1,766 | 1,800 | -4 | -0.2% | 18,900 |
| 2024/06/14 | 1,742 | 1,804 | 1,740 | 1,804 | +54 | +3.1% | 40,800 |
| 2024/06/13 | 1,776 | 1,777 | 1,750 | 1,750 | -26 | -1.5% | 28,000 |
| 2024/06/12 | 1,775 | 1,784 | 1,772 | 1,776 | -1 | -0.1% | 19,800 |
| 2024/06/11 | 1,800 | 1,801 | 1,777 | 1,777 | -17 | -0.9% | 27,300 |
| 2024/06/10 | 1,781 | 1,803 | 1,781 | 1,794 | +13 | +0.7% | 35,300 |
| 2024/06/07 | 1,780 | 1,788 | 1,775 | 1,781 | +4 | +0.2% | 14,500 |
| 2024/06/06 | 1,794 | 1,794 | 1,761 | 1,777 | +17 | +1% | 19,900 |
| 2024/06/05 | 1,787 | 1,787 | 1,757 | 1,760 | -28 | -1.6% | 22,800 |
| 2024/06/04 | 1,792 | 1,797 | 1,782 | 1,788 | -16 | -0.9% | 18,400 |
251～
300
件表示中 / 3768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 | 172,600円 | +2.4% | +7.1% | 5.21% | 12.19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 | 218,500円 | -6.4% | -35.2% | 4.58% | 13.27倍 | 0.59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 |
| 日山村硝 | 309,500円 | +0.9% | +21.3% | 4.85% | 10.55倍 | 0.58倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| オハラ | 124,400円 | -1.5% | -11.1% | 2.01% | 13.78倍 | 0.61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 |
| ＴＹＫ | 54,400円 | -7.0% | -18.5% | 3.29% | 9.16倍 | 0.59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
