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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 289 | 291 | 289 | 290 | ±0 | ±0% | 8,200 |
| 2021/06/04 | 292 | 292 | 288 | 290 | -1 | -0.3% | 16,200 |
| 2021/06/03 | 288 | 292 | 288 | 291 | +1 | +0.3% | 5,400 |
| 2021/06/02 | 293 | 293 | 290 | 290 | -1 | -0.3% | 12,700 |
| 2021/06/01 | 295 | 296 | 289 | 291 | +1 | +0.3% | 24,100 |
| 2021/05/31 | 291 | 293 | 287 | 290 | -3 | -1% | 16,600 |
| 2021/05/28 | 291 | 293 | 290 | 293 | +3 | +1% | 14,200 |
| 2021/05/27 | 294 | 294 | 287 | 290 | -4 | -1.4% | 28,600 |
| 2021/05/26 | 294 | 294 | 292 | 294 | +3 | +1% | 10,800 |
| 2021/05/25 | 293 | 293 | 290 | 291 | +1 | +0.3% | 8,800 |
| 2021/05/24 | 289 | 292 | 289 | 290 | +1 | +0.3% | 9,000 |
| 2021/05/21 | 291 | 291 | 288 | 289 | -2 | -0.7% | 5,800 |
| 2021/05/20 | 292 | 295 | 285 | 291 | -1 | -0.3% | 26,400 |
| 2021/05/19 | 295 | 299 | 292 | 292 | ±0 | ±0% | 19,900 |
| 2021/05/18 | 291 | 294 | 290 | 292 | +4 | +1.4% | 6,700 |
| 2021/05/17 | 292 | 294 | 287 | 288 | -2 | -0.7% | 21,200 |
| 2021/05/14 | 289 | 296 | 289 | 290 | +4 | +1.4% | 15,400 |
| 2021/05/13 | 288 | 289 | 285 | 286 | -4 | -1.4% | 21,000 |
| 2021/05/12 | 297 | 297 | 288 | 290 | -8 | -2.7% | 83,500 |
| 2021/05/11 | 300 | 300 | 296 | 298 | ±0 | ±0% | 29,100 |
| 2021/05/10 | 303 | 304 | 295 | 298 | -14 | -4.5% | 214,900 |
| 2021/05/07 | 320 | 320 | 307 | 312 | -1 | -0.3% | 170,200 |
| 2021/05/06 | 315 | 339 | 304 | 313 | +14 | +4.7% | 1,604,700 |
| 2021/04/30 | 299 | 300 | 298 | 299 | ±0 | ±0% | 19,100 |
| 2021/04/28 | 302 | 303 | 298 | 299 | -4 | -1.3% | 25,000 |
| 2021/04/27 | 303 | 304 | 302 | 303 | -1 | -0.3% | 9,600 |
| 2021/04/26 | 302 | 304 | 300 | 304 | +4 | +1.3% | 14,400 |
| 2021/04/23 | 299 | 302 | 298 | 300 | +1 | +0.3% | 17,500 |
| 2021/04/22 | 302 | 302 | 299 | 299 | -2 | -0.7% | 25,700 |
| 2021/04/21 | 300 | 302 | 297 | 301 | -1 | -0.3% | 25,800 |
| 2021/04/20 | 303 | 304 | 301 | 302 | -2 | -0.7% | 26,600 |
| 2021/04/19 | 307 | 307 | 302 | 304 | -2 | -0.7% | 28,400 |
| 2021/04/16 | 305 | 308 | 304 | 306 | -2 | -0.6% | 27,800 |
| 2021/04/15 | 306 | 309 | 306 | 308 | +2 | +0.7% | 21,000 |
| 2021/04/14 | 308 | 308 | 305 | 306 | ±0 | ±0% | 5,100 |
| 2021/04/13 | 305 | 308 | 304 | 306 | ±0 | ±0% | 14,400 |
| 2021/04/12 | 305 | 306 | 304 | 306 | +1 | +0.3% | 8,700 |
| 2021/04/09 | 306 | 307 | 305 | 305 | -2 | -0.7% | 8,600 |
| 2021/04/08 | 307 | 307 | 306 | 307 | ±0 | ±0% | 6,300 |
| 2021/04/07 | 306 | 308 | 305 | 307 | +1 | +0.3% | 13,600 |
| 2021/04/06 | 308 | 310 | 304 | 306 | -2 | -0.6% | 43,100 |
| 2021/04/05 | 308 | 309 | 306 | 308 | +2 | +0.7% | 12,000 |
| 2021/04/02 | 305 | 307 | 304 | 306 | +1 | +0.3% | 13,300 |
| 2021/04/01 | 306 | 308 | 304 | 305 | -1 | -0.3% | 18,200 |
| 2021/03/31 | 308 | 308 | 305 | 306 | -2 | -0.6% | 20,000 |
| 2021/03/30 | 306 | 309 | 306 | 308 | +2 | +0.7% | 8,300 |
| 2021/03/29 | 311 | 311 | 306 | 306 | -1 | -0.3% | 23,500 |
| 2021/03/26 | 303 | 307 | 303 | 307 | +3 | +1% | 11,800 |
| 2021/03/25 | 303 | 305 | 303 | 304 | +2 | +0.7% | 13,600 |
| 2021/03/24 | 305 | 305 | 301 | 302 | -3 | -1% | 37,500 |
851～
900
件表示中 / 3586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 | 21,700円 | -6.9% | -34.1% | 2.30% | 12.59倍 | 0.31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 |
| 東邦レマック | 523,000円 | +6.0% | - | 2.14% | 49.28倍 | 0.59倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| 堀田丸正 | 4,400円 | +19.1% | - | 0.00% | 41.90倍 | 0.85倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| ティムコ | 76,000円 | -3.5% | -89.0% | 2.30% | - | 0.41倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| イメージワン | 22,400円 | +27.3% | - | 0.00% | - | 1.70倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
市場注目の銘柄
チャート関連のコラム
