ＹＫＴ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 |
|---|---|---|---|---|---|---|---|
| 2026/03/03 | 247 | 249 | 242 | 247 | ±0 | ±0% | 32,400 |
| 2026/03/02 | 247 | 248 | 245 | 247 | -3 | -1.2% | 20,000 |
| 2026/02/27 | 246 | 252 | 246 | 250 | +5 | +2% | 25,600 |
| 2026/02/26 | 245 | 246 | 244 | 245 | -1 | -0.4% | 21,100 |
| 2026/02/25 | 246 | 252 | 245 | 246 | +1 | +0.4% | 36,500 |
| 2026/02/24 | 247 | 247 | 243 | 245 | ±0 | ±0% | 23,600 |
| 2026/02/20 | 245 | 246 | 243 | 245 | +2 | +0.8% | 22,200 |
| 2026/02/19 | 244 | 245 | 241 | 243 | +1 | +0.4% | 15,000 |
| 2026/02/18 | 241 | 244 | 241 | 242 | +1 | +0.4% | 22,700 |
| 2026/02/17 | 239 | 241 | 238 | 241 | +3 | +1.3% | 13,700 |
| 2026/02/16 | 236 | 239 | 236 | 238 | +2 | +0.8% | 15,000 |
| 2026/02/13 | 239 | 241 | 235 | 236 | -2 | -0.8% | 19,600 |
| 2026/02/12 | 235 | 239 | 235 | 238 | +3 | +1.3% | 15,900 |
| 2026/02/10 | 235 | 238 | 234 | 235 | -3 | -1.3% | 36,600 |
| 2026/02/09 | 240 | 241 | 238 | 238 | ±0 | ±0% | 7,400 |
| 2026/02/06 | 241 | 241 | 234 | 238 | ±0 | ±0% | 14,300 |
| 2026/02/05 | 235 | 240 | 235 | 238 | +3 | +1.3% | 11,000 |
| 2026/02/04 | 235 | 237 | 233 | 235 | ±0 | ±0% | 4,200 |
| 2026/02/03 | 233 | 237 | 233 | 235 | +2 | +0.9% | 10,200 |
| 2026/02/02 | 236 | 237 | 233 | 233 | +1 | +0.4% | 18,300 |
| 2026/01/30 | 234 | 234 | 231 | 232 | ±0 | ±0% | 7,200 |
| 2026/01/29 | 235 | 235 | 231 | 232 | -2 | -0.9% | 5,600 |
| 2026/01/28 | 233 | 236 | 231 | 234 | +1 | +0.4% | 26,000 |
| 2026/01/27 | 232 | 234 | 232 | 233 | +1 | +0.4% | 4,700 |
| 2026/01/26 | 232 | 233 | 231 | 232 | -1 | -0.4% | 9,100 |
| 2026/01/23 | 234 | 235 | 230 | 233 | -1 | -0.4% | 16,700 |
| 2026/01/22 | 233 | 235 | 232 | 234 | +1 | +0.4% | 12,300 |
| 2026/01/21 | 233 | 234 | 232 | 233 | ±0 | ±0% | 6,900 |
| 2026/01/20 | 236 | 237 | 232 | 233 | -3 | -1.3% | 16,200 |
| 2026/01/19 | 235 | 237 | 234 | 236 | +2 | +0.9% | 12,700 |
| 2026/01/16 | 234 | 235 | 232 | 234 | +2 | +0.9% | 10,300 |
| 2026/01/15 | 232 | 235 | 230 | 232 | +1 | +0.4% | 21,000 |
| 2026/01/14 | 233 | 234 | 231 | 231 | -1 | -0.4% | 12,600 |
| 2026/01/13 | 235 | 235 | 232 | 232 | -1 | -0.4% | 16,000 |
| 2026/01/09 | 232 | 233 | 231 | 233 | +3 | +1.3% | 8,200 |
| 2026/01/08 | 233 | 233 | 230 | 230 | -2 | -0.9% | 10,400 |
| 2026/01/07 | 230 | 233 | 230 | 232 | +2 | +0.9% | 23,500 |
| 2026/01/06 | 230 | 232 | 230 | 230 | +1 | +0.4% | 21,000 |
| 2026/01/05 | 231 | 231 | 229 | 229 | +1 | +0.4% | 33,800 |
| 2025/12/30 | 221 | 229 | 221 | 228 | -1 | -0.4% | 52,300 |
| 2025/12/29 | 229 | 230 | 229 | 229 | -1 | -0.4% | 19,000 |
| 2025/12/26 | 234 | 234 | 230 | 230 | -3 | -1.3% | 30,500 |
| 2025/12/25 | 232 | 235 | 232 | 233 | -1 | -0.4% | 47,200 |
| 2025/12/24 | 234 | 236 | 234 | 234 | -1 | -0.4% | 15,100 |
| 2025/12/23 | 236 | 237 | 235 | 235 | -2 | -0.8% | 9,300 |
| 2025/12/22 | 238 | 238 | 236 | 237 | -1 | -0.4% | 19,500 |
| 2025/12/19 | 239 | 240 | 238 | 238 | -2 | -0.8% | 5,300 |
| 2025/12/18 | 240 | 241 | 238 | 240 | +1 | +0.4% | 10,500 |
| 2025/12/17 | 243 | 243 | 238 | 239 | -1 | -0.4% | 10,600 |
| 2025/12/16 | 239 | 241 | 239 | 240 | +1 | +0.4% | 17,000 |
1～
50
件表示中 / 3894件
類似銘柄と比較する
現在ご覧いただいている「ＹＫＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＹＫＴ | 24,700円 | +0.9% | - | 2.02% | 16.87倍 | 0.36倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| 日本麻 | 69,000円 | - | - | 1.45% | 5.34倍 | 1.23倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイ子会社は売却 |
| ミクリード | 45,800円 | +10.7% | +7.2% | 1.83% | 11.01倍 | 1.98倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| 川 辺 | 151,500円 | +5.5% | -9.1% | 3.30% | 12.29倍 | 0.38倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| タカチホ | 385,000円 | +12.5% | +10.1% | 2.60% | 7.92倍 | 1.03倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
市場注目の銘柄
チャート関連のコラム
