ヨシタケの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,067 | 1,067 | 1,036 | 1,043 | -8 | -0.8% | 700 |
| 2018/07/17 | 1,034 | 1,051 | 1,029 | 1,051 | +6 | +0.6% | 14,800 |
| 2018/07/13 | 1,028 | 1,054 | 1,028 | 1,045 | +28 | +2.8% | 2,400 |
| 2018/07/12 | 1,027 | 1,027 | 1,011 | 1,017 | +1 | +0.1% | 5,700 |
| 2018/07/11 | 1,046 | 1,050 | 1,014 | 1,016 | -5 | -0.5% | 7,600 |
| 2018/07/10 | 1,011 | 1,037 | 1,010 | 1,021 | +18 | +1.8% | 4,100 |
| 2018/07/09 | 1,025 | 1,033 | 1,000 | 1,003 | -19 | -1.9% | 6,800 |
| 2018/07/06 | 1,051 | 1,070 | 1,021 | 1,022 | -29 | -2.8% | 4,000 |
| 2018/07/05 | 1,064 | 1,079 | 1,051 | 1,051 | -30 | -2.8% | 3,400 |
| 2018/07/04 | 1,070 | 1,097 | 1,070 | 1,081 | +11 | +1% | 1,700 |
| 2018/07/03 | 1,124 | 1,124 | 1,070 | 1,070 | -51 | -4.5% | 3,500 |
| 2018/07/02 | 1,122 | 1,138 | 1,117 | 1,121 | ±0 | ±0% | 900 |
| 2018/06/29 | 1,105 | 1,190 | 1,105 | 1,121 | +15 | +1.4% | 1,900 |
| 2018/06/28 | 1,131 | 1,131 | 1,105 | 1,106 | -4 | -0.4% | 1,700 |
| 2018/06/27 | 1,110 | 1,110 | 1,110 | 1,110 | +3 | +0.3% | 400 |
| 2018/06/26 | 1,115 | 1,118 | 1,107 | 1,107 | -9 | -0.8% | 2,000 |
| 2018/06/25 | 1,120 | 1,120 | 1,116 | 1,116 | -3 | -0.3% | 1,600 |
| 2018/06/22 | 1,132 | 1,132 | 1,115 | 1,119 | -1 | -0.1% | 2,000 |
| 2018/06/21 | 1,120 | 1,120 | 1,115 | 1,120 | -19 | -1.7% | 2,600 |
| 2018/06/20 | 1,121 | 1,139 | 1,121 | 1,139 | +18 | +1.6% | 4,200 |
| 2018/06/19 | 1,136 | 1,136 | 1,121 | 1,121 | -15 | -1.3% | 1,300 |
| 2018/06/18 | 1,140 | 1,144 | 1,136 | 1,136 | +1 | +0.1% | 2,300 |
| 2018/06/15 | 1,131 | 1,140 | 1,125 | 1,135 | +10 | +0.9% | 4,200 |
| 2018/06/14 | 1,113 | 1,130 | 1,111 | 1,125 | +3 | +0.3% | 1,300 |
| 2018/06/13 | 1,122 | 1,122 | 1,112 | 1,122 | +12 | +1.1% | 2,300 |
| 2018/06/12 | 1,126 | 1,126 | 1,110 | 1,110 | +6 | +0.5% | 1,000 |
| 2018/06/11 | 1,120 | 1,120 | 1,103 | 1,104 | -16 | -1.4% | 3,800 |
| 2018/06/08 | 1,131 | 1,131 | 1,112 | 1,120 | -14 | -1.2% | 3,800 |
| 2018/06/07 | 1,128 | 1,144 | 1,128 | 1,134 | -7 | -0.6% | 2,500 |
| 2018/06/06 | 1,140 | 1,141 | 1,140 | 1,141 | +11 | +1% | 300 |
| 2018/06/05 | 1,132 | 1,140 | 1,130 | 1,130 | -6 | -0.5% | 1,600 |
| 2018/06/04 | 1,141 | 1,155 | 1,135 | 1,136 | +1 | +0.1% | 3,900 |
| 2018/06/01 | 1,131 | 1,150 | 1,126 | 1,135 | +5 | +0.4% | 2,900 |
| 2018/05/31 | 1,140 | 1,140 | 1,130 | 1,130 | -5 | -0.4% | 900 |
| 2018/05/30 | 1,128 | 1,137 | 1,110 | 1,135 | -5 | -0.4% | 1,500 |
| 2018/05/29 | 1,191 | 1,191 | 1,140 | 1,140 | -56 | -4.7% | 4,200 |
| 2018/05/28 | 1,191 | 1,200 | 1,191 | 1,196 | +5 | +0.4% | 700 |
| 2018/05/25 | 1,221 | 1,221 | 1,191 | 1,191 | -24 | -2% | 900 |
| 2018/05/24 | 1,233 | 1,233 | 1,214 | 1,215 | +12 | +1% | 1,500 |
| 2018/05/23 | 1,261 | 1,261 | 1,197 | 1,203 | -63 | -5% | 8,100 |
| 2018/05/22 | 1,271 | 1,276 | 1,265 | 1,266 | -5 | -0.4% | 2,700 |
| 2018/05/21 | 1,317 | 1,317 | 1,248 | 1,271 | -76 | -5.6% | 9,700 |
| 2018/05/18 | 1,293 | 1,347 | 1,280 | 1,347 | +68 | +5.3% | 11,800 |
| 2018/05/17 | 1,255 | 1,293 | 1,255 | 1,279 | +29 | +2.3% | 4,300 |
| 2018/05/16 | 1,250 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 2,100 |
| 2018/05/15 | 1,258 | 1,258 | 1,250 | 1,250 | -8 | -0.6% | 1,600 |
| 2018/05/14 | 1,259 | 1,269 | 1,238 | 1,258 | +59 | +4.9% | 2,200 |
| 2018/05/11 | 1,191 | 1,200 | 1,191 | 1,199 | +1 | +0.1% | 1,000 |
| 2018/05/10 | 1,195 | 1,198 | 1,195 | 1,198 | +8 | +0.7% | 200 |
| 2018/05/09 | 1,195 | 1,195 | 1,190 | 1,190 | -5 | -0.4% | 600 |
1551～
1600
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「ヨシタケ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨシタケ | 64,800円 | +8.4% | -9.0% | 4.17% | 8.24倍 | 0.51倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| 石川製 | 152,800円 | +17.7% | +133.2% | 0.65% | 26.34倍 | 1.85倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| エーワン精密 | 177,000円 | +12.4% | +71.3% | 5.65% | 41.74倍 | 1.09倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| 昭和真空 | 136,000円 | +16.1% | +91.4% | 5.15% | 28.22倍 | 0.76倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| テセック | 148,800円 | -33.9% | -77.5% | 4.70% | 24.24倍 | 0.59倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
