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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 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 |
| 2018/05/08 | 1,198 | 1,198 | 1,191 | 1,195 | -5 | -0.4% | 400 |
| 2018/05/07 | 1,186 | 1,200 | 1,186 | 1,200 | +3 | +0.3% | 400 |
| 2018/05/02 | 1,185 | 1,208 | 1,185 | 1,197 | +42 | +3.6% | 1,200 |
| 2018/05/01 | 1,172 | 1,172 | 1,151 | 1,155 | -17 | -1.5% | 2,800 |
| 2018/04/27 | 1,180 | 1,180 | 1,172 | 1,172 | -8 | -0.7% | 600 |
| 2018/04/26 | 1,156 | 1,180 | 1,156 | 1,180 | +25 | +2.2% | 900 |
| 2018/04/25 | 1,181 | 1,181 | 1,155 | 1,155 | -26 | -2.2% | 900 |
| 2018/04/24 | 1,199 | 1,199 | 1,177 | 1,181 | +11 | +0.9% | 400 |
| 2018/04/23 | 1,201 | 1,201 | 1,170 | 1,170 | -33 | -2.7% | 1,100 |
| 2018/04/20 | 1,203 | 1,203 | 1,203 | 1,203 | -6 | -0.5% | 100 |
| 2018/04/19 | 1,205 | 1,209 | 1,205 | 1,209 | ±0 | ±0% | 400 |
| 2018/04/18 | 1,209 | 1,210 | 1,209 | 1,209 | +4 | +0.3% | 400 |
| 2018/04/17 | 1,204 | 1,205 | 1,200 | 1,205 | +3 | +0.2% | 700 |
| 2018/04/16 | 1,200 | 1,202 | 1,200 | 1,202 | +9 | +0.8% | 7,000 |
| 2018/04/13 | 1,195 | 1,195 | 1,186 | 1,193 | ±0 | ±0% | 1,300 |
| 2018/04/12 | 1,201 | 1,201 | 1,186 | 1,193 | -7 | -0.6% | 1,500 |
| 2018/04/11 | 1,187 | 1,200 | 1,187 | 1,200 | +5 | +0.4% | 700 |
| 2018/04/10 | 1,197 | 1,197 | 1,194 | 1,195 | +1 | +0.1% | 600 |
| 2018/04/09 | 1,188 | 1,195 | 1,169 | 1,194 | +6 | +0.5% | 400 |
| 2018/04/06 | 1,192 | 1,192 | 1,188 | 1,188 | -2 | -0.2% | 500 |
| 2018/04/05 | 1,194 | 1,198 | 1,181 | 1,190 | ±0 | ±0% | 1,400 |
| 2018/04/04 | 1,187 | 1,190 | 1,187 | 1,190 | +4 | +0.3% | 900 |
| 2018/04/03 | 1,188 | 1,188 | 1,176 | 1,186 | -2 | -0.2% | 800 |
| 2018/04/02 | 1,190 | 1,191 | 1,176 | 1,188 | +26 | +2.2% | 1,000 |
| 2018/03/30 | 1,163 | 1,163 | 1,162 | 1,162 | -1 | -0.1% | 600 |
| 2018/03/29 | 1,160 | 1,215 | 1,160 | 1,163 | +5 | +0.4% | 2,300 |
| 2018/03/28 | 1,158 | 1,159 | 1,158 | 1,158 | -32 | -2.7% | 400 |
| 2018/03/27 | 1,186 | 1,199 | 1,162 | 1,190 | +34 | +2.9% | 3,400 |
| 2018/03/26 | 1,150 | 1,180 | 1,122 | 1,156 | -29 | -2.4% | 4,500 |
| 2018/03/23 | 1,181 | 1,200 | 1,181 | 1,185 | -50 | -4% | 2,500 |
| 2018/03/22 | 1,245 | 1,245 | 1,235 | 1,235 | +50 | +4.2% | 1,100 |
| 2018/03/20 | 1,189 | 1,195 | 1,180 | 1,185 | -5 | -0.4% | 1,200 |
| 2018/03/19 | 1,236 | 1,236 | 1,190 | 1,190 | -16 | -1.3% | 4,100 |
| 2018/03/16 | 1,233 | 1,233 | 1,206 | 1,206 | -27 | -2.2% | 700 |
| 2018/03/15 | 1,234 | 1,234 | 1,233 | 1,233 | +24 | +2% | 1,100 |
| 2018/03/14 | 1,170 | 1,259 | 1,168 | 1,209 | +47 | +4% | 5,600 |
| 2018/03/13 | 1,166 | 1,180 | 1,140 | 1,162 | -4 | -0.3% | 7,200 |
| 2018/03/12 | 1,167 | 1,167 | 1,155 | 1,166 | +14 | +1.2% | 1,500 |
| 2018/03/09 | 1,191 | 1,191 | 1,150 | 1,152 | -39 | -3.3% | 5,100 |
| 2018/03/08 | 1,211 | 1,211 | 1,173 | 1,191 | -20 | -1.7% | 1,600 |
| 2018/03/07 | 1,148 | 1,212 | 1,124 | 1,211 | +33 | +2.8% | 12,700 |
| 2018/03/06 | 1,195 | 1,197 | 1,160 | 1,178 | -10 | -0.8% | 5,300 |
| 2018/03/05 | 1,270 | 1,270 | 1,188 | 1,188 | -87 | -6.8% | 3,300 |
| 2018/03/02 | 1,261 | 1,280 | 1,259 | 1,275 | -16 | -1.2% | 2,200 |
1751～
1800
件表示中 / 3742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 | 75,600円 | +7.0% | +9.7% | 3.70% | 8.11倍 | 0.57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 |
| エアーテック | 106,600円 | -0.1% | -11.7% | 4.69% | 11.11倍 | 0.76倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| パンチ | 38,800円 | -2.3% | -29.9% | 4.67% | 59.33倍 | 0.48倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 202,300円 | +2.5% | +8.2% | 3.71% | 11.51倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| ジェイイーティ | 73,200円 | +5.3% | +4.2% | 0.96% | 25.97倍 | 0.77倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
市場注目の銘柄
チャート関連のコラム
