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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,287 | 1,288 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2018/02/20 | 1,307 | 1,307 | 1,256 | 1,280 | -27 | -2.1% | 4,900 |
| 2018/02/19 | 1,328 | 1,328 | 1,303 | 1,307 | +2 | +0.2% | 1,200 |
| 2018/02/16 | 1,328 | 1,328 | 1,304 | 1,305 | +7 | +0.5% | 2,200 |
| 2018/02/15 | 1,306 | 1,306 | 1,298 | 1,298 | -7 | -0.5% | 2,100 |
| 2018/02/14 | 1,325 | 1,352 | 1,305 | 1,305 | -18 | -1.4% | 5,400 |
| 2018/02/13 | 1,369 | 1,369 | 1,300 | 1,323 | +91 | +7.4% | 3,700 |
| 2018/02/09 | 1,260 | 1,260 | 1,231 | 1,232 | -32 | -2.5% | 4,700 |
| 2018/02/08 | 1,268 | 1,271 | 1,263 | 1,264 | -62 | -4.7% | 3,100 |
| 2018/02/07 | 1,279 | 1,349 | 1,270 | 1,326 | +84 | +6.8% | 4,400 |
| 2018/02/06 | 1,290 | 1,290 | 1,200 | 1,242 | -158 | -11.3% | 25,300 |
| 2018/02/05 | 1,371 | 1,414 | 1,371 | 1,400 | -20 | -1.4% | 9,800 |
| 2018/02/02 | 1,406 | 1,420 | 1,400 | 1,420 | +14 | +1% | 5,500 |
| 2018/02/01 | 1,379 | 1,410 | 1,379 | 1,406 | +15 | +1.1% | 9,200 |
| 2018/01/31 | 1,357 | 1,424 | 1,357 | 1,391 | +21 | +1.5% | 4,900 |
| 2018/01/30 | 1,370 | 1,371 | 1,358 | 1,370 | ±0 | ±0% | 1,800 |
| 2018/01/29 | 1,360 | 1,370 | 1,359 | 1,370 | +10 | +0.7% | 4,300 |
| 2018/01/26 | 1,350 | 1,362 | 1,350 | 1,360 | +10 | +0.7% | 1,800 |
| 2018/01/25 | 1,378 | 1,395 | 1,350 | 1,350 | -30 | -2.2% | 4,300 |
| 2018/01/24 | 1,398 | 1,398 | 1,371 | 1,380 | -18 | -1.3% | 3,500 |
| 2018/01/23 | 1,391 | 1,400 | 1,390 | 1,398 | +37 | +2.7% | 4,400 |
| 2018/01/22 | 1,400 | 1,400 | 1,359 | 1,361 | +14 | +1% | 6,300 |
| 2018/01/19 | 1,344 | 1,352 | 1,326 | 1,347 | -57 | -4.1% | 17,800 |
| 2018/01/18 | 1,400 | 1,426 | 1,400 | 1,404 | -15 | -1.1% | 6,200 |
| 2018/01/17 | 1,401 | 1,420 | 1,400 | 1,419 | +14 | +1% | 6,900 |
| 2018/01/16 | 1,392 | 1,425 | 1,392 | 1,405 | +13 | +0.9% | 4,800 |
| 2018/01/15 | 1,383 | 1,410 | 1,360 | 1,392 | +23 | +1.7% | 13,200 |
| 2018/01/12 | 1,336 | 1,369 | 1,330 | 1,369 | +33 | +2.5% | 7,500 |
| 2018/01/11 | 1,348 | 1,350 | 1,302 | 1,336 | +14 | +1.1% | 10,700 |
| 2018/01/10 | 1,263 | 1,330 | 1,263 | 1,322 | +64 | +5.1% | 15,900 |
| 2018/01/09 | 1,240 | 1,258 | 1,228 | 1,258 | +36 | +2.9% | 18,700 |
| 2018/01/05 | 1,225 | 1,225 | 1,222 | 1,222 | -3 | -0.2% | 3,300 |
| 2018/01/04 | 1,224 | 1,240 | 1,224 | 1,225 | -1 | -0.1% | 3,700 |
| 2017/12/29 | 1,226 | 1,227 | 1,224 | 1,226 | ±0 | ±0% | 800 |
| 2017/12/28 | 1,224 | 1,226 | 1,222 | 1,226 | +5 | +0.4% | 2,100 |
| 2017/12/27 | 1,225 | 1,225 | 1,215 | 1,221 | -1 | -0.1% | 1,600 |
| 2017/12/26 | 1,222 | 1,223 | 1,219 | 1,222 | ±0 | ±0% | 1,900 |
| 2017/12/25 | 1,226 | 1,249 | 1,220 | 1,222 | -3 | -0.2% | 6,500 |
| 2017/12/22 | 1,230 | 1,239 | 1,225 | 1,225 | -4 | -0.3% | 2,800 |
| 2017/12/21 | 1,215 | 1,240 | 1,215 | 1,229 | +13 | +1.1% | 3,300 |
| 2017/12/20 | 1,242 | 1,242 | 1,216 | 1,216 | -31 | -2.5% | 4,400 |
| 2017/12/19 | 1,245 | 1,248 | 1,240 | 1,247 | +11 | +0.9% | 3,200 |
| 2017/12/18 | 1,231 | 1,257 | 1,231 | 1,236 | +6 | +0.5% | 2,900 |
| 2017/12/15 | 1,253 | 1,253 | 1,228 | 1,230 | -24 | -1.9% | 6,900 |
| 2017/12/14 | 1,228 | 1,255 | 1,227 | 1,254 | +22 | +1.8% | 1,600 |
| 2017/12/13 | 1,258 | 1,258 | 1,200 | 1,232 | -26 | -2.1% | 7,200 |
| 2017/12/12 | 1,240 | 1,258 | 1,231 | 1,258 | +16 | +1.3% | 9,300 |
| 2017/12/11 | 1,228 | 1,247 | 1,227 | 1,242 | +41 | +3.4% | 14,600 |
| 2017/12/08 | 1,210 | 1,224 | 1,195 | 1,201 | ±0 | ±0% | 15,600 |
| 2017/12/07 | 1,175 | 1,205 | 1,175 | 1,201 | +29 | +2.5% | 2,100 |
1651～
1700
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
