ｙｕｔｏｒｉ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 4,125 | 4,280 | 4,080 | 4,215 | +120 | +2.9% | 115,300 |
| 2025/07/04 | 4,015 | 4,180 | 3,995 | 4,095 | +100 | +2.5% | 71,600 |
| 2025/07/03 | 4,220 | 4,280 | 3,855 | 3,995 | -155 | -3.7% | 162,000 |
| 2025/07/02 | 4,235 | 4,290 | 4,125 | 4,150 | -155 | -3.6% | 114,000 |
| 2025/07/01 | 4,250 | 4,410 | 4,170 | 4,305 | +70 | +1.7% | 110,000 |
| 2025/06/30 | 4,085 | 4,345 | 4,060 | 4,235 | +180 | +4.4% | 134,400 |
| 2025/06/27 | 4,110 | 4,235 | 4,000 | 4,055 | -80 | -1.9% | 110,600 |
| 2025/06/26 | 4,160 | 4,185 | 4,090 | 4,135 | -45 | -1.1% | 72,800 |
| 2025/06/25 | 4,150 | 4,185 | 4,010 | 4,180 | +15 | +0.4% | 130,900 |
| 2025/06/24 | 3,995 | 4,315 | 3,975 | 4,165 | +240 | +6.1% | 229,500 |
| 2025/06/23 | 3,850 | 3,940 | 3,755 | 3,925 | +5 | +0.1% | 127,300 |
| 2025/06/20 | 4,160 | 4,205 | 3,910 | 3,920 | -145 | -3.6% | 116,100 |
| 2025/06/19 | 4,045 | 4,135 | 3,950 | 4,065 | +90 | +2.3% | 132,200 |
| 2025/06/18 | 4,050 | 4,120 | 3,940 | 3,975 | -145 | -3.5% | 154,200 |
| 2025/06/17 | 3,670 | 4,160 | 3,670 | 4,120 | +475 | +13% | 341,400 |
| 2025/06/16 | 3,685 | 3,700 | 3,535 | 3,645 | +30 | +0.8% | 98,800 |
| 2025/06/13 | 3,530 | 3,650 | 3,425 | 3,615 | +85 | +2.4% | 109,900 |
| 2025/06/12 | 3,505 | 3,565 | 3,470 | 3,530 | +25 | +0.7% | 83,500 |
| 2025/06/11 | 3,425 | 3,510 | 3,345 | 3,505 | +75 | +2.2% | 98,300 |
| 2025/06/10 | 3,245 | 3,510 | 3,220 | 3,430 | +150 | +4.6% | 269,200 |
| 2025/06/09 | 3,440 | 3,440 | 3,150 | 3,280 | +50 | +1.5% | 397,200 |
| 2025/06/06 | 3,555 | 3,555 | 3,175 | 3,230 | -395 | -10.9% | 429,600 |
| 2025/06/05 | 3,720 | 3,720 | 3,570 | 3,625 | -165 | -4.4% | 147,100 |
| 2025/06/04 | 3,780 | 3,870 | 3,720 | 3,790 | +30 | +0.8% | 84,100 |
| 2025/06/03 | 3,695 | 3,900 | 3,660 | 3,760 | +110 | +3% | 119,200 |
| 2025/06/02 | 3,685 | 3,745 | 3,575 | 3,650 | +65 | +1.8% | 96,000 |
| 2025/05/30 | 3,460 | 3,655 | 3,460 | 3,585 | +105 | +3% | 125,000 |
| 2025/05/29 | 3,555 | 3,555 | 3,450 | 3,480 | -5 | -0.1% | 98,000 |
| 2025/05/28 | 3,300 | 3,550 | 3,235 | 3,485 | +185 | +5.6% | 163,300 |
| 2025/05/27 | 3,415 | 3,435 | 3,265 | 3,300 | -110 | -3.2% | 104,100 |
| 2025/05/26 | 3,630 | 3,720 | 3,395 | 3,410 | +60 | +1.8% | 152,500 |
| 2025/05/23 | 3,325 | 3,460 | 3,325 | 3,350 | +70 | +2.1% | 122,800 |
| 2025/05/22 | 3,305 | 3,470 | 3,200 | 3,280 | -95 | -2.8% | 186,200 |
| 2025/05/21 | 3,510 | 3,510 | 3,350 | 3,375 | -110 | -3.2% | 141,300 |
| 2025/05/20 | 3,350 | 3,590 | 3,330 | 3,485 | +205 | +6.3% | 336,200 |
| 2025/05/19 | 3,160 | 3,360 | 3,100 | 3,280 | +190 | +6.1% | 257,100 |
| 2025/05/16 | 3,380 | 3,460 | 2,997 | 3,090 | -225 | -6.8% | 431,100 |
| 2025/05/15 | 2,930 | 3,380 | 2,890 | 3,315 | +315 | +10.5% | 392,300 |
| 2025/05/14 | 2,948 | 3,050 | 2,911 | 3,000 | +2 | +0.1% | 223,400 |
| 2025/05/13 | 2,712 | 3,160 | 2,712 | 2,998 | +247 | +9% | 668,500 |
| 2025/05/12 | 2,401 | 2,751 | 2,381 | 2,751 | +500 | +22.2% | 484,900 |
| 2025/05/09 | 2,255 | 2,289 | 2,243 | 2,251 | +4 | +0.2% | 32,200 |
| 2025/05/08 | 2,214 | 2,256 | 2,196 | 2,247 | +33 | +1.5% | 26,200 |
| 2025/05/07 | 2,143 | 2,238 | 2,115 | 2,214 | +109 | +5.2% | 52,200 |
| 2025/05/02 | 2,165 | 2,165 | 2,073 | 2,105 | -35 | -1.6% | 62,400 |
| 2025/05/01 | 2,178 | 2,213 | 2,138 | 2,140 | -36 | -1.7% | 48,300 |
| 2025/04/30 | 2,176 | 2,200 | 2,158 | 2,176 | ±0 | ±0% | 15,600 |
| 2025/04/28 | 2,152 | 2,204 | 2,152 | 2,176 | +26 | +1.2% | 18,900 |
| 2025/04/25 | 2,118 | 2,256 | 2,114 | 2,150 | +58 | +2.8% | 72,400 |
| 2025/04/24 | 2,139 | 2,139 | 2,090 | 2,092 | -12 | -0.6% | 9,200 |
1～
50
件表示中 / 372件
類似銘柄と比較する
現在ご覧いただいている「ｙｕｔｏｒｉ」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 |
|---|---|---|---|---|---|---|---|---|
| ｙｕｔｏｒｉ | 421,500円 | +32.4% | +30.0% | 0.00% | 49.50倍 | 20.41倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| うかい | 357,500円 | +1.7% | +15.2% | 0.42% | 65.12倍 | 4.21倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| ダイイチ | 167,300円 | +12.8% | -15.7% | 2.15% | 15.72倍 | 1.11倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| ＷＤＩ | 295,100円 | +1.7% | +28.6% | 0.58% | 36.92倍 | 2.87倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
市場注目の銘柄
チャート関連のコラム
