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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,927 | 1,957 | 1,884 | 1,927 | -11 | -0.6% | 70,800 |
| 2024/12/02 | 1,872 | 1,942 | 1,819 | 1,938 | +36 | +1.9% | 108,800 |
| 2024/11/29 | 1,891 | 1,916 | 1,844 | 1,902 | -23 | -1.2% | 78,200 |
| 2024/11/28 | 1,844 | 1,934 | 1,820 | 1,925 | +15 | +0.8% | 149,500 |
| 2024/11/27 | 1,986 | 1,995 | 1,881 | 1,910 | -74 | -3.7% | 84,300 |
| 2024/11/26 | 2,030 | 2,045 | 1,976 | 1,984 | -46 | -2.3% | 78,900 |
| 2024/11/25 | 2,066 | 2,079 | 2,016 | 2,030 | -28 | -1.4% | 79,900 |
| 2024/11/22 | 2,045 | 2,135 | 2,045 | 2,058 | +11 | +0.5% | 89,000 |
| 2024/11/21 | 2,000 | 2,066 | 2,000 | 2,047 | +46 | +2.3% | 54,100 |
| 2024/11/20 | 2,046 | 2,070 | 2,001 | 2,001 | -69 | -3.3% | 97,400 |
| 2024/11/19 | 2,158 | 2,213 | 2,038 | 2,070 | -39 | -1.8% | 147,100 |
| 2024/11/18 | 2,000 | 2,198 | 1,980 | 2,109 | +70 | +3.4% | 217,300 |
| 2024/11/15 | 2,270 | 2,350 | 1,971 | 2,039 | -312 | -13.3% | 581,400 |
| 2024/11/14 | 2,290 | 2,488 | 2,240 | 2,351 | -389 | -14.2% | 538,100 |
| 2024/11/13 | 2,748 | 2,884 | 2,730 | 2,740 | -10 | -0.4% | 155,800 |
| 2024/11/12 | 2,766 | 2,911 | 2,730 | 2,750 | -18 | -0.7% | 145,900 |
| 2024/11/11 | 2,801 | 2,850 | 2,713 | 2,768 | +134 | +5.1% | 154,100 |
| 2024/11/08 | 2,602 | 2,730 | 2,588 | 2,634 | +13 | +0.5% | 97,900 |
| 2024/11/07 | 2,500 | 2,675 | 2,476 | 2,621 | +141 | +5.7% | 136,500 |
| 2024/11/06 | 2,504 | 2,538 | 2,456 | 2,480 | -12 | -0.5% | 53,700 |
| 2024/11/05 | 2,605 | 2,615 | 2,491 | 2,492 | -63 | -2.5% | 48,300 |
| 2024/11/01 | 2,511 | 2,600 | 2,511 | 2,555 | -35 | -1.4% | 40,000 |
| 2024/10/31 | 2,490 | 2,650 | 2,490 | 2,590 | +97 | +3.9% | 89,800 |
| 2024/10/30 | 2,576 | 2,596 | 2,465 | 2,493 | -58 | -2.3% | 80,100 |
| 2024/10/29 | 2,425 | 2,627 | 2,416 | 2,551 | +105 | +4.3% | 85,600 |
| 2024/10/28 | 2,386 | 2,475 | 2,372 | 2,446 | +51 | +2.1% | 33,000 |
| 2024/10/25 | 2,555 | 2,555 | 2,345 | 2,395 | -154 | -6% | 79,400 |
| 2024/10/24 | 2,480 | 2,559 | 2,460 | 2,549 | +25 | +1% | 51,100 |
| 2024/10/23 | 2,568 | 2,573 | 2,498 | 2,524 | -47 | -1.8% | 46,900 |
| 2024/10/22 | 2,660 | 2,680 | 2,511 | 2,571 | -83 | -3.1% | 90,900 |
| 2024/10/21 | 2,477 | 2,710 | 2,477 | 2,654 | +130 | +5.2% | 167,400 |
| 2024/10/18 | 2,471 | 2,524 | 2,442 | 2,524 | +38 | +1.5% | 66,600 |
| 2024/10/17 | 2,350 | 2,492 | 2,336 | 2,486 | +160 | +6.9% | 163,200 |
| 2024/10/16 | 2,291 | 2,341 | 2,270 | 2,326 | +13 | +0.6% | 41,000 |
| 2024/10/15 | 2,315 | 2,415 | 2,296 | 2,313 | +48 | +2.1% | 104,500 |
| 2024/10/11 | 2,374 | 2,403 | 2,265 | 2,265 | -100 | -4.2% | 82,300 |
| 2024/10/10 | 2,414 | 2,440 | 2,348 | 2,365 | -43 | -1.8% | 85,200 |
| 2024/10/09 | 2,447 | 2,539 | 2,400 | 2,408 | -13 | -0.5% | 112,500 |
| 2024/10/08 | 2,583 | 2,658 | 2,414 | 2,421 | -13 | -0.5% | 415,200 |
| 2024/10/07 | 2,491 | 2,572 | 2,425 | 2,434 | -73 | -2.9% | 76,300 |
| 2024/10/04 | 2,543 | 2,566 | 2,498 | 2,507 | -39 | -1.5% | 60,500 |
| 2024/10/03 | 2,423 | 2,625 | 2,376 | 2,546 | +171 | +7.2% | 192,000 |
| 2024/10/02 | 2,376 | 2,440 | 2,352 | 2,375 | -36 | -1.5% | 62,200 |
| 2024/10/01 | 2,373 | 2,439 | 2,274 | 2,411 | +88 | +3.8% | 121,800 |
| 2024/09/30 | 2,375 | 2,472 | 2,307 | 2,323 | -77 | -3.2% | 130,900 |
| 2024/09/27 | 2,520 | 2,638 | 2,395 | 2,400 | -71 | -2.9% | 212,600 |
| 2024/09/26 | 2,395 | 2,595 | 2,380 | 2,471 | +66 | +2.7% | 160,100 |
| 2024/09/25 | 2,450 | 2,535 | 2,405 | 2,405 | -45 | -1.8% | 91,400 |
| 2024/09/24 | 2,502 | 2,526 | 2,410 | 2,450 | -54 | -2.2% | 136,100 |
| 2024/09/20 | 2,640 | 2,678 | 2,490 | 2,504 | -120 | -4.6% | 197,600 |
1～
50
件表示中 / 229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 | 192,700円 | +30.0% | +30.2% | 0.00% | 33.03倍 | 14.25倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ハ ブ | 73,800円 | +12.6% | +64.7% | 1.22% | 25.08倍 | 3.45倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| ワッツ | 68,500円 | +1.2% | +5.9% | 2.19% | 9.49倍 | 0.72倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| ヒュウガプラ | 122,200円 | +14.1% | +24.2% | 1.64% | 14.05倍 | 4.49倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ジェーソン | 68,200円 | +4.4% | +13.2% | 1.91% | 13.44倍 | 1.39倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
市場注目の銘柄
チャート関連のコラム
